Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.290 | 1.350 | 1.205 | 1.340 | 211,800 | +0.00(+0.00%) |
May 30, 2019 | 1.245 | 1.360 | 1.220 | 1.340 | 264,251 | +0.17(+14.78%) |
May 29, 2019 | 1.310 | 1.350 | 1.150 | 1.167 | 249,070 | -0.15(-11.55%) |
May 28, 2019 | 1.420 | 1.420 | 1.291 | 1.320 | 185,776 | -0.11(-7.82%) |
May 24, 2019 | 1.445 | 1.450 | 1.390 | 1.432 | 105,100 | +0.05(+3.31%) |
May 23, 2019 | 1.460 | 1.460 | 1.380 | 1.386 | 126,153 | -0.07(-4.80%) |
May 22, 2019 | 1.410 | 1.476 | 1.410 | 1.456 | 175,083 | +0.05(+3.26%) |
May 21, 2019 | 1.480 | 1.490 | 1.400 | 1.410 | 156,460 | +0.03(+2.17%) |
May 20, 2019 | 1.415 | 1.500 | 1.290 | 1.380 | 76,457 | -0.02(-1.11%) |
May 17, 2019 | 1.480 | 1.490 | 1.370 | 1.395 | 121,300 | -0.08(-5.63%) |
May 16, 2019 | 1.470 | 1.540 | 1.400 | 1.479 | 226,475 | -0.02(-1.41%) |
May 15, 2019 | 1.460 | 1.510 | 1.428 | 1.500 | 282,652 | +0.10(+7.26%) |
May 14, 2019 | 1.300 | 1.400 | 1.300 | 1.399 | 126,671 | +0.11(+8.66%) |
May 13, 2019 | 1.292 | 1.370 | 1.250 | 1.287 | 136,696 | -0.03(-2.50%) |
May 10, 2019 | 1.310 | 1.320 | 1.230 | 1.320 | 88,700 | +0.09(+7.32%) |
May 09, 2019 | 1.310 | 1.350 | 1.210 | 1.230 | 250,286 | -0.09(-6.82%) |
May 08, 2019 | 1.290 | 1.380 | 1.290 | 1.320 | 154,081 | +0.03(+2.33%) |
May 07, 2019 | 1.400 | 1.405 | 1.280 | 1.290 | 249,240 | -0.11(-7.86%) |
May 06, 2019 | 1.440 | 1.460 | 1.370 | 1.400 | 204,587 | -0.08(-5.41%) |
May 03, 2019 | 1.515 | 1.540 | 1.460 | 1.480 | 163,700 | -0.05(-3.27%) |
May 02, 2019 | 1.571 | 1.605 | 1.510 | 1.530 | 179,799 | -0.03(-1.71%) |
May 01, 2019 | 1.570 | 1.580 | 1.540 | 1.557 | 131,661 | +0.02(+1.08%) |
Apr 30, 2019 | 1.570 | 1.580 | 1.537 | 1.540 | 163,336 | -0.02(-1.38%) |
Apr 29, 2019 | 1.520 | 1.580 | 1.485 | 1.562 | 254,384 | +0.07(+4.80%) |
Apr 26, 2019 | 1.500 | 1.550 | 1.440 | 1.490 | 193,200 | -0.02(-1.23%) |
Apr 25, 2019 | 1.570 | 1.570 | 1.500 | 1.508 | 168,658 | -0.02(-1.37%) |
Apr 24, 2019 | 1.470 | 1.560 | 1.468 | 1.530 | 189,723 | +0.05(+3.33%) |
Apr 23, 2019 | 1.540 | 1.550 | 1.470 | 1.480 | 140,124 | -0.05(-3.25%) |
Apr 22, 2019 | 1.550 | 1.560 | 1.520 | 1.530 | 152,514 | +0.00(+0.00%) |
Apr 18, 2019 | 1.600 | 1.600 | 1.417 | 1.530 | 164,300 | +0.04(+2.41%) |
Apr 17, 2019 | 1.490 | 1.560 | 1.460 | 1.494 | 193,648 | -0.01(-0.40%) |
Apr 16, 2019 | 1.551 | 1.558 | 1.470 | 1.500 | 219,618 | -0.01(-0.66%) |
Apr 15, 2019 | 1.547 | 1.567 | 1.500 | 1.510 | 153,145 | +0.00(+0.00%) |
Apr 12, 2019 | 1.624 | 1.651 | 1.510 | 1.510 | 135,800 | -0.07(-4.43%) |
Apr 11, 2019 | 1.602 | 1.700 | 1.560 | 1.580 | 289,018 | -0.01(-0.60%) |
Apr 10, 2019 | 1.592 | 1.700 | 1.580 | 1.589 | 182,252 | +0.01(+0.60%) |
Apr 09, 2019 | 1.640 | 1.640 | 1.510 | 1.580 | 119,012 | +0.06(+3.95%) |
Apr 08, 2019 | 1.690 | 1.700 | 1.520 | 1.520 | 155,099 | -0.08(-5.00%) |
Apr 05, 2019 | 1.610 | 1.610 | 1.560 | 1.600 | 122,500 | +0.05(+2.89%) |
Apr 04, 2019 | 1.598 | 1.640 | 1.538 | 1.555 | 173,450 | -0.01(-0.64%) |
Apr 03, 2019 | 1.640 | 1.640 | 1.547 | 1.565 | 213,592 | -0.02(-0.95%) |
Apr 02, 2019 | 1.648 | 1.690 | 1.537 | 1.580 | 253,853 | -0.07(-4.34%) |
Apr 01, 2019 | 1.623 | 1.656 | 1.600 | 1.652 | 125,305 | +0.05(+3.23%) |
Mar 29, 2019 | 1.600 | 1.621 | 1.560 | 1.600 | 158,600 | +0.03(+1.91%) |
Mar 28, 2019 | 1.605 | 1.650 | 1.550 | 1.570 | 226,585 | -0.03(-1.88%) |
Mar 27, 2019 | 1.660 | 1.660 | 1.570 | 1.600 | 349,297 | +0.03(+1.91%) |
Mar 26, 2019 | 1.452 | 1.600 | 1.450 | 1.570 | 162,134 | +0.02(+1.29%) |
Mar 25, 2019 | 1.574 | 1.600 | 1.509 | 1.550 | 168,070 | -0.03(-1.90%) |
Mar 22, 2019 | 1.635 | 1.660 | 1.550 | 1.580 | 135,600 | -0.03(-1.83%) |
Mar 21, 2019 | 1.607 | 1.620 | 1.587 | 1.609 | 225,841 | +0.02(+1.23%) |
Mar 20, 2019 | 1.600 | 1.625 | 1.560 | 1.590 | 166,866 | -0.01(-0.63%) |
Mar 19, 2019 | 1.595 | 1.650 | 1.550 | 1.600 | 258,617 | +0.09(+5.96%) |
Mar 18, 2019 | 1.584 | 1.650 | 1.490 | 1.510 | 361,239 | -0.09(-5.63%) |
Mar 15, 2019 | 1.583 | 1.623 | 1.550 | 1.600 | 182,600 | +0.01(+0.63%) |
Mar 14, 2019 | 1.601 | 1.650 | 1.570 | 1.590 | 236,310 | -0.03(-1.94%) |
Mar 13, 2019 | 1.646 | 1.680 | 1.595 | 1.621 | 283,386 | +0.04(+2.62%) |
Mar 12, 2019 | 1.609 | 1.640 | 1.573 | 1.580 | 177,473 | -0.04(-2.47%) |
Mar 11, 2019 | 1.700 | 1.720 | 1.580 | 1.620 | 400,438 | -0.05(-2.96%) |
Mar 08, 2019 | 1.643 | 1.690 | 1.600 | 1.669 | 170,900 | +0.04(+2.37%) |
Mar 07, 2019 | 1.590 | 1.681 | 1.590 | 1.631 | 330,476 | +0.07(+4.54%) |
Mar 06, 2019 | 1.648 | 1.700 | 1.493 | 1.560 | 604,880 | -0.10(-6.02%) |
Mar 05, 2019 | 1.541 | 1.660 | 1.510 | 1.660 | 450,037 | +0.11(+6.96%) |
Mar 04, 2019 | 1.529 | 1.560 | 1.500 | 1.552 | 425,958 | +0.10(+7.03%) |