Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.700 | 1.840 | 1.690 | 1.740 | 1,120,654 | +0.09(+5.45%) |
May 30, 2019 | 1.600 | 1.650 | 1.510 | 1.650 | 29,466 | +0.09(+5.77%) |
May 29, 2019 | 1.640 | 1.650 | 1.560 | 1.560 | 73,700 | -0.08(-4.88%) |
May 28, 2019 | 1.630 | 1.650 | 1.590 | 1.640 | 175,240 | +0.02(+1.23%) |
May 27, 2019 | 1.650 | 1.650 | 1.600 | 1.620 | 38,357 | -0.03(-1.82%) |
May 24, 2019 | 1.650 | 1.700 | 1.630 | 1.650 | 125,925 | +0.05(+3.12%) |
May 23, 2019 | 1.620 | 1.670 | 1.600 | 1.600 | 308,759 | -0.03(-1.84%) |
May 22, 2019 | 1.580 | 1.650 | 1.540 | 1.630 | 351,106 | +0.07(+4.49%) |
May 21, 2019 | 1.580 | 1.590 | 1.540 | 1.560 | 103,627 | -0.01(-0.64%) |
May 17, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
May 16, 2019 | 1.590 | 1.590 | 1.530 | 1.550 | 181,650 | -0.04(-2.52%) |
May 15, 2019 | 1.580 | 1.600 | 1.570 | 1.590 | 18,044 | +0.04(+2.58%) |
May 14, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 27,804 | -0.04(-2.52%) |
May 13, 2019 | 1.550 | 1.620 | 1.550 | 1.590 | 19,800 | -0.04(-2.45%) |
May 10, 2019 | 1.600 | 1.630 | 1.550 | 1.630 | 53,713 | +0.03(+1.87%) |
May 09, 2019 | 1.600 | 1.600 | 1.550 | 1.600 | 51,136 | +0.02(+1.27%) |
May 08, 2019 | 1.640 | 1.650 | 1.580 | 1.580 | 75,550 | -0.02(-1.25%) |
May 07, 2019 | 1.610 | 1.650 | 1.590 | 1.600 | 82,442 | +0.02(+1.27%) |
May 06, 2019 | 1.650 | 1.690 | 1.580 | 1.580 | 64,979 | -0.02(-1.25%) |
May 03, 2019 | 1.650 | 1.650 | 1.580 | 1.600 | 66,953 | -0.05(-3.03%) |
May 02, 2019 | 1.660 | 1.690 | 1.650 | 1.650 | 56,979 | +0.00(+0.00%) |
May 01, 2019 | 1.650 | 1.750 | 1.640 | 1.650 | 98,347 | +0.00(+0.00%) |
Apr 30, 2019 | 1.660 | 1.700 | 1.630 | 1.650 | 36,335 | +0.00(+0.00%) |
Apr 29, 2019 | 1.590 | 1.700 | 1.570 | 1.650 | 209,414 | +0.05(+3.12%) |
Apr 26, 2019 | 1.630 | 1.650 | 1.600 | 1.600 | 79,225 | +0.00(+0.00%) |
Apr 25, 2019 | 1.700 | 1.700 | 1.600 | 1.600 | 245,220 | -0.09(-5.33%) |
Apr 24, 2019 | 1.740 | 1.740 | 1.650 | 1.690 | 219,832 | -0.01(-0.59%) |
Apr 23, 2019 | 1.740 | 1.740 | 1.650 | 1.700 | 44,000 | -0.04(-2.30%) |
Apr 22, 2019 | 1.800 | 1.830 | 1.710 | 1.740 | 53,063 | -0.09(-4.92%) |
Apr 18, 2019 | 1.830 | 1.830 | 1.830 | 0 | +0.03(+1.67%) | |
Apr 17, 2019 | 1.780 | 1.820 | 1.700 | 1.800 | 124,154 | +0.06(+3.45%) |
Apr 16, 2019 | 1.700 | 1.800 | 1.700 | 1.740 | 178,200 | +0.00(+0.00%) |
Apr 15, 2019 | 1.700 | 1.750 | 1.600 | 1.740 | 80,450 | +0.06(+3.57%) |
Apr 12, 2019 | 1.550 | 1.700 | 1.440 | 1.680 | 224,239 | +0.17(+11.26%) |
Apr 11, 2019 | 1.550 | 1.600 | 1.490 | 1.510 | 361,027 | +0.02(+1.34%) |
Apr 10, 2019 | 1.550 | 1.610 | 1.480 | 1.490 | 226,797 | -0.11(-6.88%) |
Apr 09, 2019 | 1.650 | 1.650 | 1.530 | 1.600 | 363,680 | -0.05(-3.03%) |
Apr 08, 2019 | 1.780 | 1.780 | 1.650 | 1.650 | 289,704 | -0.11(-6.25%) |
Apr 05, 2019 | 1.770 | 1.770 | 1.710 | 1.760 | 282,445 | +0.01(+0.57%) |
Apr 04, 2019 | 1.760 | 1.840 | 1.750 | 1.750 | 271,500 | +0.03(+1.74%) |
Apr 03, 2019 | 1.670 | 1.730 | 1.660 | 1.720 | 518,200 | +0.03(+1.78%) |
Apr 02, 2019 | 1.800 | 1.800 | 1.660 | 1.690 | 419,957 | -0.09(-5.06%) |
Apr 01, 2019 | 1.800 | 1.810 | 1.750 | 1.780 | 384,388 | +0.02(+1.14%) |
Mar 29, 2019 | 1.800 | 1.830 | 1.700 | 1.760 | 209,743 | -0.02(-1.12%) |
Mar 28, 2019 | 1.820 | 1.820 | 1.750 | 1.780 | 164,573 | -0.04(-2.20%) |
Mar 27, 2019 | 1.980 | 1.980 | 1.770 | 1.820 | 282,891 | -0.15(-7.61%) |
Mar 26, 2019 | 2.020 | 2.150 | 1.970 | 1.970 | 393,163 | +0.00(+0.00%) |
Mar 25, 2019 | 1.970 | 2.020 | 1.920 | 1.970 | 633,084 | +0.07(+3.68%) |