Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.608 | 1.692 | 1.600 | 1.667 | 14,672,270 | +0.10(+6.42%) |
May 30, 2019 | 1.508 | 1.567 | 1.491 | 1.567 | 8,024,086 | +0.06(+3.89%) |
May 29, 2019 | 1.558 | 1.575 | 1.508 | 1.508 | 5,939,387 | -0.04(-2.70%) |
May 28, 2019 | 1.558 | 1.575 | 1.541 | 1.550 | 5,572,019 | -0.03(-1.60%) |
May 24, 2019 | 1.550 | 1.592 | 1.525 | 1.575 | 8,683,423 | +0.03(+1.62%) |
May 23, 2019 | 1.592 | 1.634 | 1.550 | 1.550 | 10,471,690 | -0.04(-2.63%) |
May 22, 2019 | 1.634 | 1.634 | 1.575 | 1.592 | 16,057,904 | -0.04(-2.56%) |
May 21, 2019 | 1.684 | 1.692 | 1.608 | 1.634 | 14,803,497 | -0.04(-2.50%) |
May 20, 2019 | 1.684 | 1.713 | 1.676 | 1.676 | 4,825,288 | -0.01(-0.50%) |
May 17, 2019 | 1.692 | 1.701 | 1.676 | 1.684 | 7,291,611 | -0.02(-0.99%) |
May 16, 2019 | 1.701 | 1.709 | 1.676 | 1.701 | 8,485,187 | -0.01(-0.49%) |
May 15, 2019 | 1.717 | 1.734 | 1.701 | 1.709 | 6,330,421 | -0.01(-0.49%) |
May 14, 2019 | 1.726 | 1.751 | 1.684 | 1.717 | 5,178,034 | -0.03(-1.44%) |
May 13, 2019 | 1.726 | 1.768 | 1.684 | 1.743 | 14,777,356 | +0.05(+2.97%) |
May 10, 2019 | 1.701 | 1.726 | 1.676 | 1.692 | 9,954,793 | -0.01(-0.49%) |
May 09, 2019 | 1.734 | 1.751 | 1.701 | 1.701 | 10,579,239 | -0.03(-1.93%) |
May 08, 2019 | 1.784 | 1.814 | 1.734 | 1.734 | 11,058,724 | -0.05(-2.82%) |
May 07, 2019 | 1.784 | 1.801 | 1.751 | 1.784 | 13,953,285 | +0.01(+0.47%) |
May 06, 2019 | 1.751 | 1.810 | 1.730 | 1.776 | 10,616,346 | +0.04(+2.42%) |
May 03, 2019 | 1.751 | 1.776 | 1.717 | 1.734 | 13,456,046 | +0.02(+0.98%) |
May 02, 2019 | 1.768 | 1.784 | 1.692 | 1.717 | 17,999,670 | -0.09(-5.09%) |
May 01, 2019 | 1.826 | 1.851 | 1.768 | 1.810 | 14,397,891 | -0.03(-1.37%) |
Apr 30, 2019 | 1.885 | 1.885 | 1.818 | 1.835 | 10,110,583 | -0.02(-0.90%) |
Apr 29, 2019 | 1.868 | 1.885 | 1.835 | 1.851 | 7,918,700 | -0.04(-2.21%) |
Apr 26, 2019 | 1.860 | 1.918 | 1.860 | 1.893 | 11,651,227 | +0.06(+3.20%) |
Apr 25, 2019 | 1.860 | 1.893 | 1.818 | 1.835 | 17,995,628 | -0.01(-0.45%) |
Apr 24, 2019 | 1.826 | 1.893 | 1.784 | 1.843 | 15,732,633 | +0.03(+1.38%) |
Apr 23, 2019 | 1.810 | 1.835 | 1.776 | 1.818 | 9,636,465 | -0.01(-0.46%) |
Apr 22, 2019 | 1.868 | 1.877 | 1.818 | 1.826 | 10,750,577 | -0.04(-2.24%) |
Apr 18, 2019 | 1.918 | 1.944 | 1.826 | 1.868 | 18,888,646 | -0.05(-2.62%) |
Apr 17, 2019 | 1.935 | 1.944 | 1.893 | 1.918 | 13,849,869 | +0.00(+0.00%) |
Apr 16, 2019 | 2.027 | 2.053 | 1.910 | 1.918 | 39,229,836 | -0.17(-8.03%) |
Apr 15, 2019 | 2.145 | 2.145 | 2.019 | 2.086 | 33,037,548 | -0.06(-2.73%) |
Apr 12, 2019 | 2.145 | 2.161 | 2.128 | 2.145 | 6,781,201 | +0.00(+0.00%) |
Apr 11, 2019 | 2.153 | 2.187 | 2.111 | 2.145 | 9,622,901 | -0.04(-1.92%) |
Apr 10, 2019 | 2.212 | 2.254 | 2.178 | 2.187 | 11,319,237 | -0.05(-2.25%) |
Apr 09, 2019 | 2.212 | 2.245 | 2.199 | 2.237 | 11,826,690 | +0.04(+1.91%) |
Apr 08, 2019 | 2.195 | 2.228 | 2.157 | 2.195 | 15,187,395 | +0.03(+1.16%) |
Apr 05, 2019 | 2.161 | 2.178 | 2.128 | 2.170 | 13,658,850 | +0.01(+0.39%) |
Apr 04, 2019 | 2.103 | 2.178 | 2.069 | 2.161 | 13,422,071 | +0.07(+3.20%) |
Apr 03, 2019 | 2.111 | 2.120 | 2.086 | 2.094 | 12,659,594 | -0.02(-0.79%) |
Apr 02, 2019 | 2.120 | 2.128 | 2.094 | 2.111 | 8,876,387 | -0.01(-0.40%) |
Apr 01, 2019 | 2.203 | 2.220 | 2.094 | 2.120 | 18,943,828 | -0.07(-3.07%) |
Mar 29, 2019 | 2.212 | 2.228 | 2.178 | 2.187 | 11,884,708 | +0.00(+0.00%) |
Mar 28, 2019 | 2.212 | 2.212 | 2.161 | 2.187 | 13,111,843 | -0.06(-2.55%) |
Mar 27, 2019 | 2.277 | 2.302 | 2.235 | 2.244 | 11,587,646 | -0.04(-1.82%) |
Mar 26, 2019 | 2.269 | 2.294 | 2.244 | 2.285 | 12,017,775 | -0.02(-0.72%) |
Mar 25, 2019 | 2.194 | 2.319 | 2.194 | 2.302 | 23,177,030 | +0.13(+5.75%) |
Mar 22, 2019 | 2.169 | 2.206 | 2.152 | 2.177 | 12,555,400 | +0.02(+0.77%) |
Mar 21, 2019 | 2.202 | 2.219 | 2.127 | 2.160 | 16,872,492 | -0.03(-1.14%) |
Mar 20, 2019 | 2.135 | 2.219 | 2.085 | 2.185 | 17,864,390 | +0.06(+2.75%) |
Mar 19, 2019 | 2.152 | 2.160 | 2.110 | 2.127 | 12,069,761 | +0.02(+0.79%) |
Mar 18, 2019 | 2.144 | 2.185 | 2.102 | 2.110 | 12,708,686 | -0.05(-2.32%) |
Mar 15, 2019 | 2.185 | 2.198 | 2.110 | 2.160 | 25,181,892 | -0.01(-0.38%) |
Mar 14, 2019 | 2.185 | 2.210 | 2.152 | 2.169 | 10,769,422 | -0.08(-3.70%) |
Mar 13, 2019 | 2.260 | 2.285 | 2.219 | 2.252 | 13,640,055 | +0.01(+0.37%) |
Mar 12, 2019 | 2.185 | 2.244 | 2.177 | 2.244 | 14,040,108 | +0.07(+3.07%) |
Mar 11, 2019 | 2.210 | 2.210 | 2.144 | 2.177 | 15,560,189 | -0.03(-1.51%) |
Mar 08, 2019 | 2.144 | 2.235 | 2.110 | 2.210 | 24,546,372 | +0.16(+7.72%) |
Mar 07, 2019 | 2.035 | 2.077 | 2.027 | 2.052 | 12,002,201 | +0.00(+0.00%) |
Mar 06, 2019 | 2.094 | 2.102 | 2.035 | 2.052 | 14,252,274 | -0.03(-1.60%) |
Mar 05, 2019 | 2.119 | 2.144 | 2.077 | 2.085 | 13,695,725 | -0.04(-1.96%) |
Mar 04, 2019 | 2.069 | 2.127 | 2.027 | 2.127 | 18,781,200 | +0.05(+2.41%) |