Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.450 | 1.460 | 1.450 | 1.450 | 3,700 | +0.00(+0.00%) |
May 30, 2019 | 1.260 | 1.450 | 1.240 | 1.450 | 13,200 | +0.10(+7.41%) |
May 29, 2019 | 1.380 | 1.380 | 1.326 | 1.350 | 1,400 | +0.01(+0.75%) |
May 28, 2019 | 1.550 | 1.550 | 1.328 | 1.340 | 6,020 | -0.17(-11.26%) |
May 24, 2019 | 1.550 | 1.550 | 1.510 | 1.510 | 200 | -0.10(-6.21%) |
May 23, 2019 | 1.540 | 1.620 | 1.540 | 1.610 | 3,200 | +0.02(+1.26%) |
May 22, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 539 | +0.04(+2.58%) |
May 20, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.09(-5.49%) | |
May 17, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 100 | -0.02(-1.20%) |
May 16, 2019 | 1.550 | 1.660 | 1.550 | 1.660 | 5,204 | +0.10(+6.29%) |
May 15, 2019 | 1.587 | 1.590 | 1.560 | 1.562 | 6,479 | -0.04(-2.39%) |
May 14, 2019 | 1.605 | 1.605 | 1.600 | 1.600 | 1,200 | +0.00(+0.00%) |
May 13, 2019 | 1.610 | 1.610 | 1.600 | 1.600 | 600 | -0.03(-1.87%) |
May 10, 2019 | 1.651 | 1.651 | 1.631 | 1.631 | 1,500 | -0.04(-2.51%) |
May 09, 2019 | 1.650 | 1.673 | 1.650 | 1.673 | 500 | -0.01(-0.45%) |
May 08, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 1,460 | +0.01(+0.60%) |
May 07, 2019 | 1.690 | 1.690 | 1.670 | 1.670 | 3,600 | -0.00(-0.24%) |
May 06, 2019 | 1.677 | 1.677 | 1.674 | 1.674 | 1,500 | +0.00(+0.24%) |
May 03, 2019 | 1.725 | 1.760 | 1.649 | 1.670 | 1,700 | -0.01(-0.60%) |
May 02, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 100 | +0.01(+0.75%) |
May 01, 2019 | 1.680 | 1.680 | 1.660 | 1.667 | 8,800 | -0.01(-0.74%) |
Apr 30, 2019 | 1.765 | 1.765 | 1.680 | 1.680 | 4,350 | -0.05(-2.89%) |
Apr 29, 2019 | 1.770 | 1.849 | 1.730 | 1.730 | 10,150 | -0.10(-5.46%) |
Apr 26, 2019 | 1.740 | 1.830 | 1.740 | 1.830 | 7,500 | +0.10(+5.78%) |
Apr 25, 2019 | 1.690 | 1.750 | 1.620 | 1.730 | 12,050 | +0.04(+2.37%) |
Apr 24, 2019 | 1.700 | 1.700 | 1.690 | 1.690 | 1,760 | +0.01(+0.60%) |
Apr 23, 2019 | 1.720 | 1.720 | 1.680 | 1.680 | 8,780 | -0.03(-1.83%) |
Apr 22, 2019 | 1.700 | 1.740 | 1.700 | 1.711 | 5,625 | -0.01(-0.48%) |
Apr 18, 2019 | 1.790 | 1.790 | 1.710 | 1.720 | 7,400 | -0.05(-2.85%) |
Apr 17, 2019 | 1.720 | 1.802 | 1.720 | 1.770 | 19,247 | +0.05(+2.91%) |
Apr 16, 2019 | 1.800 | 1.800 | 1.719 | 1.720 | 24,042 | -0.09(-4.97%) |
Apr 15, 2019 | 1.818 | 1.818 | 1.800 | 1.810 | 3,955 | +0.01(+0.56%) |
Apr 12, 2019 | 1.830 | 1.830 | 1.798 | 1.800 | 9,800 | +0.00(+0.00%) |
Apr 11, 2019 | 1.810 | 1.870 | 1.790 | 1.800 | 16,880 | -0.08(-4.50%) |
Apr 10, 2019 | 1.860 | 1.890 | 1.854 | 1.885 | 36,100 | -0.01(-0.28%) |
Apr 09, 2019 | 1.840 | 1.890 | 1.840 | 1.890 | 28,137 | +0.01(+0.53%) |
Apr 08, 2019 | 1.860 | 1.890 | 1.860 | 1.880 | 29,843 | +0.01(+0.56%) |
Apr 05, 2019 | 1.860 | 1.870 | 1.860 | 1.869 | 14,600 | -0.00(-0.03%) |
Apr 04, 2019 | 1.870 | 1.870 | 1.846 | 1.870 | 12,960 | +0.00(+0.20%) |
Apr 03, 2019 | 1.710 | 1.889 | 1.710 | 1.866 | 90,519 | +0.15(+8.51%) |
Apr 02, 2019 | 1.720 | 1.720 | 1.705 | 1.720 | 5,340 | -0.00(-0.01%) |
Apr 01, 2019 | 1.755 | 1.755 | 1.720 | 1.720 | 11,000 | -0.05(-2.82%) |
Mar 29, 2019 | 1.770 | 1.770 | 1.730 | 1.770 | 500 | +0.09(+5.36%) |
Mar 28, 2019 | 1.690 | 1.690 | 1.680 | 1.680 | 5,900 | -0.08(-4.76%) |
Mar 26, 2019 | 1.764 | 1.764 | 1.764 | 0 | -0.06(-3.08%) | |
Mar 25, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 3,720 | -0.05(-2.67%) |
Mar 22, 2019 | 1.870 | 1.870 | 1.870 | 1.870 | 5,800 | +0.04(+2.19%) |
Mar 21, 2019 | 1.740 | 1.830 | 1.740 | 1.830 | 23,000 | +0.00(+0.00%) |
Mar 20, 2019 | 1.830 | 1.830 | 1.830 | 1.830 | 200 | +0.05(+2.81%) |
Mar 19, 2019 | 1.760 | 1.780 | 1.760 | 1.780 | 1,300 | +0.04(+2.30%) |
Mar 18, 2019 | 1.745 | 1.800 | 1.740 | 1.740 | 4,300 | -0.01(-0.57%) |
Mar 15, 2019 | 1.780 | 1.780 | 1.750 | 1.750 | 400 | -0.05(-2.91%) |
Mar 14, 2019 | 1.799 | 1.802 | 1.785 | 1.802 | 4,300 | +0.03(+1.62%) |
Mar 13, 2019 | 1.770 | 1.774 | 1.770 | 1.774 | 1,500 | +0.05(+3.15%) |
Mar 12, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 100 | -0.00(-0.02%) |
Mar 11, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 3,000 | -0.01(-0.58%) |
Mar 08, 2019 | 1.750 | 1.750 | 1.730 | 1.730 | 1,200 | +0.01(+0.58%) |
Mar 07, 2019 | 1.720 | 1.720 | 1.710 | 1.720 | 1,800 | +0.00(+0.00%) |
Mar 06, 2019 | 1.690 | 1.720 | 1.690 | 1.720 | 3,910 | +0.03(+1.84%) |
Mar 05, 2019 | 1.758 | 1.758 | 1.689 | 1.689 | 6,771 | -0.03(-1.80%) |
Mar 04, 2019 | 1.750 | 1.750 | 1.710 | 1.720 | 4,550 | -0.09(-4.97%) |