Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.430 | 1.500 | 1.420 | 1.485 | 31,800 | +0.08(+5.34%) |
May 30, 2019 | 1.426 | 1.435 | 1.410 | 1.410 | 40,435 | -0.02(-1.40%) |
May 29, 2019 | 1.430 | 1.430 | 1.422 | 1.430 | 1,875 | -0.01(-0.83%) |
May 28, 2019 | 1.460 | 1.465 | 1.440 | 1.442 | 6,341 | -0.02(-1.23%) |
May 24, 2019 | 1.480 | 1.480 | 1.460 | 1.460 | 12,500 | +0.02(+1.49%) |
May 23, 2019 | 1.500 | 1.500 | 1.410 | 1.438 | 17,050 | -0.01(-0.66%) |
May 22, 2019 | 1.430 | 1.450 | 1.375 | 1.448 | 14,750 | +0.06(+4.17%) |
May 21, 2019 | 1.320 | 1.390 | 1.310 | 1.390 | 8,688 | +0.04(+2.73%) |
May 20, 2019 | 1.370 | 1.400 | 1.290 | 1.353 | 4,500 | +0.15(+12.19%) |
May 17, 2019 | 1.279 | 1.288 | 1.196 | 1.206 | 12,500 | -0.09(-7.23%) |
May 16, 2019 | 1.348 | 1.350 | 1.276 | 1.300 | 2,544 | +0.05(+4.26%) |
May 15, 2019 | 1.180 | 1.247 | 1.170 | 1.247 | 5,720 | +0.06(+5.06%) |
May 14, 2019 | 1.164 | 1.187 | 1.160 | 1.187 | 2,021 | +0.01(+0.58%) |
May 13, 2019 | 1.217 | 1.217 | 1.150 | 1.180 | 7,464 | +0.00(+0.00%) |
May 10, 2019 | 1.130 | 1.210 | 1.130 | 1.180 | 2,300 | -0.02(-1.42%) |
May 09, 2019 | 1.190 | 1.200 | 1.180 | 1.197 | 26,800 | -0.00(-0.15%) |
May 08, 2019 | 1.210 | 1.210 | 1.190 | 1.199 | 12,180 | +0.02(+1.94%) |
May 07, 2019 | 1.220 | 1.220 | 1.168 | 1.176 | 8,650 | -0.02(-2.00%) |
May 06, 2019 | 1.249 | 1.270 | 1.200 | 1.200 | 7,200 | -0.05(-4.00%) |
May 03, 2019 | 1.200 | 1.250 | 1.200 | 1.250 | 11,500 | +0.06(+5.04%) |
May 02, 2019 | 1.210 | 1.220 | 1.190 | 1.190 | 5,974 | -0.02(-1.65%) |
May 01, 2019 | 1.230 | 1.230 | 1.200 | 1.210 | 6,535 | -0.03(-2.42%) |
Apr 30, 2019 | 1.230 | 1.278 | 1.170 | 1.240 | 43,575 | -0.03(-2.36%) |
Apr 29, 2019 | 1.310 | 1.320 | 1.230 | 1.270 | 4,490 | -0.06(-4.51%) |
Apr 26, 2019 | 1.340 | 1.340 | 1.300 | 1.330 | 15,700 | -0.00(-0.15%) |
Apr 25, 2019 | 1.350 | 1.350 | 1.320 | 1.332 | 5,550 | -0.02(-1.26%) |
Apr 24, 2019 | 1.360 | 1.369 | 1.347 | 1.349 | 4,048 | -0.00(-0.07%) |
Apr 23, 2019 | 1.330 | 1.378 | 1.320 | 1.350 | 7,625 | -0.02(-1.23%) |
Apr 22, 2019 | 1.445 | 1.445 | 1.367 | 1.367 | 22,752 | -0.04(-3.06%) |
Apr 18, 2019 | 1.447 | 1.447 | 1.390 | 1.410 | 41,100 | -0.04(-2.81%) |
Apr 17, 2019 | 1.520 | 1.520 | 1.435 | 1.451 | 31,180 | -0.07(-4.55%) |
Apr 16, 2019 | 1.525 | 1.525 | 1.508 | 1.520 | 17,600 | -0.02(-1.17%) |
Apr 15, 2019 | 1.490 | 1.550 | 1.490 | 1.538 | 13,480 | +0.02(+1.32%) |
Apr 12, 2019 | 1.519 | 1.540 | 1.500 | 1.518 | 12,800 | +0.01(+0.81%) |
Apr 11, 2019 | 1.506 | 1.506 | 1.506 | 1.506 | 1,022 | -0.03(-2.22%) |
Apr 10, 2019 | 1.530 | 1.540 | 1.510 | 1.540 | 25,140 | -0.01(-0.65%) |
Apr 08, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 1.530 | 1.566 | 1.528 | 1.550 | 4,500 | +0.03(+1.70%) |
Apr 04, 2019 | 1.560 | 1.560 | 1.516 | 1.524 | 8,115 | -0.06(-3.54%) |
Apr 03, 2019 | 1.520 | 1.580 | 1.520 | 1.580 | 6,575 | +0.04(+2.60%) |
Apr 02, 2019 | 1.555 | 1.555 | 1.540 | 1.540 | 8,502 | +0.02(+0.98%) |
Apr 01, 2019 | 1.600 | 1.600 | 1.510 | 1.525 | 18,000 | -0.03(-1.61%) |
Mar 29, 2019 | 1.583 | 1.600 | 1.550 | 1.550 | 31,600 | +0.01(+0.65%) |
Mar 28, 2019 | 1.560 | 1.560 | 1.530 | 1.540 | 5,470 | -0.05(-3.14%) |
Mar 27, 2019 | 1.607 | 1.640 | 1.562 | 1.590 | 43,210 | -0.04(-2.62%) |
Mar 26, 2019 | 1.680 | 1.680 | 1.620 | 1.633 | 2,550 | -0.04(-2.54%) |
Mar 25, 2019 | 1.753 | 1.790 | 1.671 | 1.675 | 75,800 | -0.06(-3.72%) |
Mar 22, 2019 | 1.690 | 1.756 | 1.690 | 1.740 | 14,000 | +0.02(+0.95%) |
Mar 21, 2019 | 1.676 | 1.724 | 1.640 | 1.724 | 4,941 | +0.03(+1.55%) |
Mar 20, 2019 | 1.650 | 1.700 | 1.604 | 1.697 | 18,160 | +0.05(+2.87%) |
Mar 19, 2019 | 1.689 | 1.689 | 1.650 | 1.650 | 20,649 | -0.03(-1.78%) |
Mar 18, 2019 | 1.650 | 1.680 | 1.617 | 1.680 | 29,700 | +0.07(+4.34%) |
Mar 15, 2019 | 1.650 | 1.650 | 1.600 | 1.610 | 5,700 | +0.00(+0.00%) |
Mar 14, 2019 | 1.610 | 1.610 | 1.583 | 1.610 | 8,865 | -0.02(-0.97%) |
Mar 13, 2019 | 1.540 | 1.640 | 1.520 | 1.626 | 11,885 | +0.14(+9.11%) |
Mar 12, 2019 | 1.520 | 1.536 | 1.476 | 1.490 | 11,170 | -0.03(-1.97%) |
Mar 11, 2019 | 1.550 | 1.580 | 1.511 | 1.520 | 14,200 | +0.00(+0.00%) |
Mar 08, 2019 | 1.540 | 1.550 | 1.500 | 1.520 | 13,200 | +0.00(+0.00%) |
Mar 07, 2019 | 1.530 | 1.530 | 1.500 | 1.520 | 4,270 | +0.02(+1.30%) |
Mar 06, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 1,255 | -0.04(-2.60%) |
Mar 05, 2019 | 1.500 | 1.545 | 1.500 | 1.541 | 20,921 | +0.04(+2.71%) |
Mar 04, 2019 | 1.537 | 1.587 | 1.500 | 1.500 | 28,885 | -0.07(-4.27%) |