Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.395 | 1.405 | 1.341 | 1.400 | 13,400 | +0.00(+0.00%) |
May 30, 2019 | 1.490 | 1.490 | 1.390 | 1.400 | 11,050 | +0.06(+4.48%) |
May 29, 2019 | 1.540 | 1.580 | 1.330 | 1.340 | 7,774 | -0.16(-10.67%) |
May 28, 2019 | 1.650 | 1.650 | 1.500 | 1.500 | 39,401 | -0.19(-11.24%) |
May 24, 2019 | 1.750 | 1.750 | 1.635 | 1.690 | 3,200 | +0.14(+9.03%) |
May 23, 2019 | 1.560 | 1.560 | 1.550 | 1.550 | 820 | -0.05(-3.13%) |
May 22, 2019 | 1.650 | 1.650 | 1.600 | 1.600 | 400 | -0.05(-3.03%) |
May 21, 2019 | 1.650 | 1.700 | 1.600 | 1.650 | 2,994 | +0.04(+2.48%) |
May 20, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 425 | -0.04(-2.42%) |
May 17, 2019 | 1.700 | 1.700 | 1.650 | 1.650 | 600 | +0.00(+0.00%) |
May 16, 2019 | 1.700 | 1.700 | 1.650 | 1.650 | 9,179 | +0.04(+2.48%) |
May 15, 2019 | 1.700 | 1.750 | 1.610 | 1.610 | 8,590 | -0.09(-5.29%) |
May 14, 2019 | 1.635 | 1.700 | 1.600 | 1.700 | 4,600 | +0.07(+4.29%) |
May 13, 2019 | 1.650 | 1.740 | 1.600 | 1.630 | 4,924 | -0.07(-4.12%) |
May 10, 2019 | 1.790 | 1.830 | 1.700 | 1.700 | 3,600 | -0.09(-5.03%) |
May 09, 2019 | 1.740 | 1.790 | 1.650 | 1.790 | 383 | +0.04(+2.29%) |
May 08, 2019 | 1.700 | 1.750 | 1.550 | 1.750 | 3,758 | +0.05(+2.94%) |
May 07, 2019 | 1.720 | 1.720 | 1.620 | 1.700 | 3,451 | -0.02(-1.16%) |
May 06, 2019 | 1.800 | 1.800 | 1.720 | 1.720 | 14,299 | -0.08(-4.44%) |
May 03, 2019 | 1.850 | 1.870 | 1.750 | 1.800 | 3,500 | +0.00(+0.00%) |
May 02, 2019 | 1.810 | 1.810 | 1.750 | 1.800 | 6,169 | -0.03(-1.64%) |
May 01, 2019 | 1.940 | 1.940 | 1.800 | 1.830 | 5,050 | +0.03(+1.67%) |
Apr 30, 2019 | 1.950 | 1.950 | 1.790 | 1.800 | 7,356 | -0.11(-5.76%) |
Apr 29, 2019 | 1.900 | 1.960 | 1.900 | 1.910 | 10,114 | +0.01(+0.53%) |
Apr 26, 2019 | 1.950 | 1.950 | 1.850 | 1.900 | 8,000 | -0.05(-2.56%) |
Apr 25, 2019 | 1.900 | 1.950 | 1.900 | 1.950 | 9,832 | +0.05(+2.63%) |
Apr 24, 2019 | 1.900 | 1.900 | 1.850 | 1.900 | 3,300 | +0.00(+0.00%) |
Apr 23, 2019 | 2.000 | 2.000 | 1.875 | 1.900 | 27,422 | +0.02(+1.06%) |
Apr 22, 2019 | 1.990 | 2.000 | 1.880 | 1.880 | 15,607 | -0.11(-5.53%) |
Apr 18, 2019 | 1.940 | 2.040 | 1.850 | 1.990 | 9,800 | +0.05(+2.58%) |
Apr 17, 2019 | 1.880 | 1.940 | 1.820 | 1.940 | 12,643 | +0.01(+0.39%) |
Apr 16, 2019 | 1.820 | 1.933 | 1.770 | 1.933 | 3,837 | +0.07(+3.90%) |
Apr 15, 2019 | 1.890 | 1.890 | 1.840 | 1.860 | 3,292 | -0.04(-2.11%) |
Apr 12, 2019 | 2.070 | 2.070 | 1.850 | 1.900 | 16,700 | -0.17(-8.21%) |
Apr 11, 2019 | 2.100 | 2.200 | 2.050 | 2.070 | 2,950 | -0.02(-0.96%) |
Apr 10, 2019 | 2.200 | 2.300 | 2.090 | 2.090 | 29,900 | -0.09(-4.13%) |
Apr 09, 2019 | 2.100 | 2.200 | 2.050 | 2.180 | 26,886 | +0.11(+5.31%) |
Apr 08, 2019 | 1.990 | 2.090 | 1.950 | 2.070 | 59,915 | +0.12(+6.15%) |
Apr 05, 2019 | 1.900 | 1.950 | 1.750 | 1.950 | 40,000 | +0.05(+2.63%) |
Apr 04, 2019 | 1.930 | 1.950 | 1.890 | 1.900 | 27,409 | -0.01(-0.52%) |
Apr 03, 2019 | 1.890 | 1.910 | 1.800 | 1.910 | 14,100 | +0.06(+3.24%) |
Apr 02, 2019 | 1.800 | 1.850 | 1.800 | 1.850 | 15,072 | +0.05(+2.78%) |
Apr 01, 2019 | 1.750 | 1.800 | 1.750 | 1.800 | 14,010 | -0.09(-4.76%) |
Mar 29, 2019 | 1.930 | 1.930 | 1.750 | 1.890 | 2,800 | -0.03(-1.56%) |
Mar 28, 2019 | 1.890 | 1.920 | 1.750 | 1.920 | 13,694 | +0.07(+3.78%) |
Mar 27, 2019 | 1.800 | 1.850 | 1.760 | 1.850 | 14,765 | +0.10(+5.71%) |
Mar 26, 2019 | 1.800 | 1.800 | 1.720 | 1.750 | 3,388 | +0.05(+2.94%) |
Mar 25, 2019 | 1.725 | 1.850 | 1.700 | 1.700 | 33,109 | +0.00(+0.00%) |
Mar 22, 2019 | 1.750 | 1.800 | 1.670 | 1.700 | 7,100 | -0.05(-2.86%) |
Mar 21, 2019 | 1.750 | 1.750 | 1.700 | 1.750 | 6,848 | +0.05(+2.94%) |
Mar 20, 2019 | 1.710 | 1.710 | 1.700 | 1.700 | 2,400 | +0.04(+2.41%) |
Mar 19, 2019 | 1.660 | 1.715 | 1.660 | 1.660 | 4,300 | +0.01(+0.61%) |
Mar 18, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 540 | +0.01(+0.61%) |
Mar 15, 2019 | 1.700 | 1.700 | 1.640 | 1.640 | 5,600 | -0.14(-7.87%) |
Mar 14, 2019 | 1.700 | 1.830 | 1.690 | 1.780 | 13,104 | +0.08(+4.71%) |
Mar 13, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 5,600 | +0.00(+0.00%) |
Mar 12, 2019 | 1.680 | 1.720 | 1.680 | 1.700 | 3,300 | +0.02(+1.19%) |
Mar 11, 2019 | 1.700 | 1.720 | 1.680 | 1.680 | 5,000 | +0.00(+0.00%) |
Mar 08, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 3,300 | -0.02(-1.18%) |
Mar 07, 2019 | 1.700 | 1.730 | 1.690 | 1.700 | 4,510 | +0.01(+0.59%) |
Mar 06, 2019 | 1.730 | 1.730 | 1.690 | 1.690 | 24,994 | -0.02(-1.17%) |
Mar 05, 2019 | 1.780 | 1.780 | 1.700 | 1.710 | 7,373 | -0.02(-1.16%) |
Mar 04, 2019 | 1.750 | 1.830 | 1.730 | 1.730 | 15,586 | +0.03(+1.76%) |