Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.740 | 1.790 | 1.710 | 1.730 | 149,000 | -0.04(-2.26%) |
May 30, 2019 | 1.810 | 1.810 | 1.710 | 1.770 | 164,064 | -0.03(-1.67%) |
May 29, 2019 | 1.920 | 1.920 | 1.780 | 1.800 | 241,474 | -0.12(-6.25%) |
May 28, 2019 | 1.840 | 1.940 | 1.780 | 1.920 | 429,100 | +0.07(+3.78%) |
May 24, 2019 | 1.820 | 1.870 | 1.780 | 1.850 | 228,400 | +0.08(+4.52%) |
May 23, 2019 | 1.900 | 1.910 | 1.740 | 1.770 | 349,560 | -0.17(-8.76%) |
May 22, 2019 | 1.920 | 1.970 | 1.800 | 1.940 | 340,996 | +0.00(+0.00%) |
May 21, 2019 | 1.930 | 2.030 | 1.880 | 1.940 | 354,849 | +0.03(+1.57%) |
May 20, 2019 | 1.890 | 1.970 | 1.780 | 1.910 | 299,051 | +0.01(+0.53%) |
May 17, 2019 | 1.920 | 2.040 | 1.880 | 1.900 | 685,800 | -0.03(-1.55%) |
May 16, 2019 | 1.770 | 1.950 | 1.730 | 1.930 | 463,885 | +0.15(+8.43%) |
May 15, 2019 | 1.650 | 1.825 | 1.610 | 1.780 | 775,067 | +0.09(+5.33%) |
May 14, 2019 | 1.640 | 1.750 | 1.630 | 1.690 | 354,929 | +0.09(+5.62%) |
May 13, 2019 | 1.700 | 1.730 | 1.600 | 1.600 | 662,379 | -0.18(-10.11%) |
May 10, 2019 | 1.670 | 1.800 | 1.580 | 1.780 | 497,300 | +0.17(+10.56%) |
May 09, 2019 | 1.660 | 1.700 | 1.520 | 1.610 | 356,436 | -0.07(-4.17%) |
May 08, 2019 | 1.690 | 1.780 | 1.650 | 1.680 | 199,065 | -0.01(-0.59%) |
May 07, 2019 | 1.810 | 1.840 | 1.650 | 1.690 | 631,165 | -0.15(-8.15%) |
May 06, 2019 | 1.670 | 1.850 | 1.630 | 1.840 | 568,276 | +0.12(+6.98%) |
May 03, 2019 | 1.600 | 1.740 | 1.520 | 1.720 | 651,800 | +0.12(+7.50%) |
May 02, 2019 | 1.580 | 1.620 | 1.480 | 1.600 | 774,088 | +0.03(+1.91%) |
May 01, 2019 | 1.590 | 1.660 | 1.530 | 1.570 | 265,131 | -0.02(-1.26%) |
Apr 30, 2019 | 1.600 | 1.650 | 1.360 | 1.590 | 831,804 | +0.01(+0.63%) |
Apr 29, 2019 | 1.660 | 1.700 | 1.570 | 1.580 | 388,205 | -0.09(-5.39%) |
Apr 26, 2019 | 1.760 | 1.770 | 1.630 | 1.670 | 546,700 | -0.06(-3.47%) |
Apr 25, 2019 | 1.830 | 1.860 | 1.720 | 1.730 | 446,091 | -0.10(-5.46%) |
Apr 24, 2019 | 1.800 | 1.890 | 1.690 | 1.830 | 830,240 | +0.06(+3.39%) |
Apr 23, 2019 | 1.870 | 1.890 | 1.720 | 1.770 | 1,379,283 | -0.11(-5.85%) |
Apr 22, 2019 | 1.550 | 1.950 | 1.520 | 1.880 | 3,378,967 | +0.26(+16.05%) |
Apr 18, 2019 | 2.260 | 2.490 | 1.590 | 1.620 | 19,231,000 | +0.16(+10.96%) |
Apr 17, 2019 | 1.470 | 1.560 | 1.330 | 1.460 | 1,495,816 | +0.03(+2.10%) |
Apr 16, 2019 | 1.540 | 1.580 | 1.410 | 1.430 | 426,092 | -0.12(-7.74%) |
Apr 15, 2019 | 1.620 | 1.640 | 1.520 | 1.550 | 201,682 | -0.07(-4.32%) |
Apr 12, 2019 | 1.670 | 1.700 | 1.560 | 1.620 | 211,000 | -0.04(-2.41%) |
Apr 11, 2019 | 1.620 | 1.700 | 1.530 | 1.660 | 184,077 | +0.04(+2.47%) |
Apr 10, 2019 | 1.690 | 1.700 | 1.580 | 1.620 | 272,009 | -0.06(-3.57%) |
Apr 09, 2019 | 1.770 | 1.780 | 1.670 | 1.680 | 207,552 | -0.05(-2.89%) |
Apr 08, 2019 | 1.910 | 1.910 | 1.690 | 1.730 | 325,724 | -0.18(-9.42%) |
Apr 05, 2019 | 1.760 | 1.940 | 1.760 | 1.910 | 335,900 | +0.16(+9.14%) |
Apr 04, 2019 | 1.800 | 1.850 | 1.750 | 1.750 | 111,037 | -0.03(-1.69%) |
Apr 03, 2019 | 1.820 | 1.840 | 1.740 | 1.780 | 134,413 | -0.03(-1.66%) |
Apr 02, 2019 | 1.740 | 1.820 | 1.740 | 1.810 | 88,278 | +0.08(+4.62%) |
Apr 01, 2019 | 1.810 | 1.830 | 1.690 | 1.730 | 191,977 | -0.05(-2.81%) |
Mar 29, 2019 | 1.850 | 1.850 | 1.760 | 1.780 | 161,300 | -0.03(-1.66%) |
Mar 28, 2019 | 1.900 | 1.900 | 1.730 | 1.810 | 190,875 | -0.07(-3.72%) |
Mar 27, 2019 | 1.820 | 1.880 | 1.760 | 1.880 | 301,394 | +0.05(+2.73%) |
Mar 26, 2019 | 1.810 | 1.900 | 1.770 | 1.830 | 126,227 | +0.02(+1.10%) |
Mar 25, 2019 | 1.840 | 1.860 | 1.690 | 1.810 | 569,350 | -0.05(-2.69%) |
Mar 22, 2019 | 1.950 | 1.968 | 1.840 | 1.860 | 281,500 | -0.12(-6.06%) |
Mar 21, 2019 | 2.150 | 2.150 | 1.910 | 1.980 | 584,654 | -0.17(-7.91%) |
Mar 20, 2019 | 1.990 | 2.190 | 1.950 | 2.150 | 804,634 | +0.16(+8.04%) |
Mar 19, 2019 | 2.000 | 2.020 | 1.915 | 1.990 | 345,365 | +0.00(+0.00%) |
Mar 18, 2019 | 2.000 | 2.062 | 1.960 | 1.990 | 267,412 | +0.00(+0.00%) |
Mar 15, 2019 | 1.960 | 2.140 | 1.910 | 1.990 | 845,000 | +0.03(+1.53%) |
Mar 14, 2019 | 1.900 | 2.000 | 1.810 | 1.960 | 303,446 | +0.08(+4.26%) |
Mar 13, 2019 | 2.010 | 2.090 | 1.870 | 1.880 | 340,179 | -0.16(-7.84%) |
Mar 12, 2019 | 1.830 | 2.100 | 1.780 | 2.040 | 547,129 | +0.22(+12.09%) |
Mar 11, 2019 | 1.760 | 1.870 | 1.700 | 1.820 | 120,308 | +0.07(+4.00%) |
Mar 08, 2019 | 1.810 | 1.856 | 1.720 | 1.750 | 184,800 | -0.08(-4.37%) |
Mar 07, 2019 | 1.740 | 2.030 | 1.710 | 1.830 | 420,283 | +0.11(+6.40%) |
Mar 06, 2019 | 1.890 | 1.900 | 1.690 | 1.720 | 413,880 | -0.19(-9.95%) |
Mar 05, 2019 | 2.020 | 2.030 | 1.850 | 1.910 | 243,251 | -0.13(-6.37%) |
Mar 04, 2019 | 2.070 | 2.100 | 1.780 | 2.040 | 830,822 | +0.00(+0.00%) |