Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.640 | 1.640 | 1.619 | 1.624 | 557,688 | -0.01(-0.50%) |
May 30, 2019 | 1.624 | 1.640 | 1.615 | 1.632 | 277,495 | +0.02(+1.54%) |
May 29, 2019 | 1.591 | 1.615 | 1.582 | 1.607 | 374,052 | +0.06(+3.72%) |
May 28, 2019 | 1.615 | 1.615 | 1.541 | 1.549 | 1,631,151 | -0.12(-6.93%) |
May 24, 2019 | 1.665 | 1.673 | 1.648 | 1.665 | 202,277 | +0.02(+1.00%) |
May 23, 2019 | 1.632 | 1.648 | 1.624 | 1.648 | 535,707 | +0.01(+0.50%) |
May 22, 2019 | 1.656 | 1.673 | 1.640 | 1.640 | 387,198 | -0.02(-0.99%) |
May 21, 2019 | 1.673 | 1.673 | 1.640 | 1.656 | 1,348,376 | +0.03(+2.03%) |
May 20, 2019 | 1.648 | 1.648 | 1.615 | 1.624 | 794,823 | -0.05(-2.96%) |
May 17, 2019 | 1.665 | 1.681 | 1.665 | 1.673 | 450,664 | -0.01(-0.49%) |
May 16, 2019 | 1.714 | 1.714 | 1.681 | 1.681 | 221,626 | -0.01(-0.49%) |
May 15, 2019 | 1.698 | 1.706 | 1.689 | 1.689 | 139,497 | -0.02(-0.97%) |
May 14, 2019 | 1.706 | 1.722 | 1.689 | 1.706 | 482,257 | +0.01(+0.49%) |
May 13, 2019 | 1.698 | 1.714 | 1.665 | 1.698 | 469,575 | -0.05(-2.83%) |
May 10, 2019 | 1.722 | 1.764 | 1.710 | 1.747 | 599,065 | +0.02(+0.95%) |
May 09, 2019 | 1.747 | 1.747 | 1.710 | 1.731 | 888,489 | -0.07(-3.67%) |
May 08, 2019 | 1.764 | 1.797 | 1.764 | 1.797 | 433,751 | +0.02(+1.40%) |
May 07, 2019 | 1.780 | 1.788 | 1.772 | 1.772 | 517,227 | -0.02(-0.92%) |
May 06, 2019 | 1.755 | 1.797 | 1.731 | 1.788 | 1,560,773 | -0.04(-2.25%) |
May 03, 2019 | 1.821 | 1.838 | 1.821 | 1.830 | 436,346 | +0.04(+2.30%) |
May 02, 2019 | 1.780 | 1.797 | 1.780 | 1.788 | 342,449 | +0.00(+0.00%) |
May 01, 2019 | 1.797 | 1.797 | 1.780 | 1.788 | 227,535 | +0.00(+0.00%) |
Apr 30, 2019 | 1.797 | 1.805 | 1.772 | 1.788 | 368,080 | +0.00(+0.00%) |
Apr 29, 2019 | 1.797 | 1.797 | 1.780 | 1.788 | 463,842 | -0.01(-0.46%) |
Apr 26, 2019 | 1.821 | 1.879 | 1.797 | 1.797 | 1,630,109 | +0.04(+2.35%) |
Apr 25, 2019 | 1.739 | 1.764 | 1.731 | 1.755 | 1,047,590 | +0.11(+6.50%) |
Apr 24, 2019 | 1.558 | 1.706 | 1.558 | 1.648 | 2,486,024 | +0.06(+3.63%) |
Apr 23, 2019 | 1.574 | 1.591 | 1.566 | 1.591 | 535,346 | +0.02(+1.58%) |
Apr 22, 2019 | 1.582 | 1.582 | 1.558 | 1.566 | 272,076 | -0.02(-1.55%) |
Apr 18, 2019 | 1.599 | 1.607 | 1.574 | 1.591 | 368,758 | -0.02(-1.53%) |
Apr 17, 2019 | 1.607 | 1.624 | 1.607 | 1.615 | 346,071 | +0.02(+1.03%) |
Apr 16, 2019 | 1.599 | 1.615 | 1.591 | 1.599 | 211,157 | +0.01(+0.52%) |
Apr 15, 2019 | 1.607 | 1.611 | 1.586 | 1.591 | 519,075 | -0.03(-2.03%) |
Apr 12, 2019 | 1.607 | 1.632 | 1.607 | 1.624 | 236,252 | +0.02(+1.55%) |
Apr 11, 2019 | 1.607 | 1.615 | 1.595 | 1.599 | 861,711 | -0.03(-2.02%) |
Apr 10, 2019 | 1.632 | 1.640 | 1.615 | 1.632 | 380,249 | -0.01(-0.50%) |
Apr 09, 2019 | 1.599 | 1.656 | 1.599 | 1.640 | 1,662,880 | +0.07(+4.19%) |
Apr 08, 2019 | 1.566 | 1.574 | 1.558 | 1.574 | 394,404 | +0.03(+2.14%) |
Apr 05, 2019 | 1.541 | 1.541 | 1.533 | 1.541 | 169,514 | +0.00(+0.00%) |
Apr 04, 2019 | 1.541 | 1.549 | 1.533 | 1.541 | 423,339 | +0.00(+0.00%) |
Apr 03, 2019 | 1.533 | 1.541 | 1.533 | 1.541 | 308,688 | +0.00(+0.00%) |
Apr 02, 2019 | 1.541 | 1.558 | 1.525 | 1.541 | 327,641 | -0.01(-0.53%) |
Apr 01, 2019 | 1.549 | 1.549 | 1.525 | 1.549 | 415,107 | +0.00(+0.00%) |
Mar 29, 2019 | 1.549 | 1.549 | 1.533 | 1.549 | 235,282 | +0.00(+0.00%) |
Mar 28, 2019 | 1.533 | 1.549 | 1.525 | 1.549 | 594,447 | +0.02(+1.08%) |
Mar 27, 2019 | 1.533 | 1.541 | 1.529 | 1.533 | 449,404 | -0.01(-0.53%) |
Mar 26, 2019 | 1.541 | 1.558 | 1.533 | 1.541 | 343,117 | -0.01(-0.53%) |
Mar 25, 2019 | 1.541 | 1.558 | 1.533 | 1.549 | 481,126 | +0.00(+0.00%) |
Mar 22, 2019 | 1.549 | 1.574 | 1.533 | 1.549 | 403,947 | -0.01(-0.53%) |
Mar 21, 2019 | 1.525 | 1.558 | 1.520 | 1.558 | 574,633 | +0.02(+1.61%) |
Mar 20, 2019 | 1.516 | 1.549 | 1.500 | 1.533 | 731,014 | +0.00(+0.00%) |
Mar 19, 2019 | 1.533 | 1.541 | 1.525 | 1.533 | 278,437 | +0.01(+0.54%) |
Mar 18, 2019 | 1.525 | 1.541 | 1.516 | 1.525 | 851,067 | +0.02(+1.09%) |
Mar 15, 2019 | 1.541 | 1.549 | 1.504 | 1.508 | 3,285,093 | -0.01(-0.54%) |
Mar 14, 2019 | 1.525 | 1.533 | 1.508 | 1.516 | 1,332,951 | -0.02(-1.08%) |
Mar 13, 2019 | 1.541 | 1.549 | 1.533 | 1.533 | 728,845 | -0.02(-1.59%) |
Mar 12, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 440,737 | +0.02(+1.07%) |
Mar 11, 2019 | 1.533 | 1.549 | 1.525 | 1.541 | 767,874 | -0.01(-0.53%) |
Mar 08, 2019 | 1.549 | 1.549 | 1.541 | 1.549 | 524,804 | -0.03(-2.08%) |
Mar 07, 2019 | 1.566 | 1.582 | 1.549 | 1.582 | 1,002,109 | +0.02(+1.59%) |
Mar 06, 2019 | 1.558 | 1.570 | 1.541 | 1.558 | 625,147 | -0.01(-0.53%) |
Mar 05, 2019 | 1.541 | 1.566 | 1.541 | 1.566 | 319,274 | +0.03(+2.15%) |
Mar 04, 2019 | 1.533 | 1.541 | 1.517 | 1.533 | 627,508 | +0.00(+0.00%) |