Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.150 | 1.190 | 1.120 | 1.160 | 1,544,100 | +0.01(+0.87%) |
May 30, 2019 | 1.200 | 1.230 | 1.140 | 1.150 | 1,680,796 | -0.05(-4.17%) |
May 29, 2019 | 1.150 | 1.250 | 1.120 | 1.200 | 3,501,917 | +0.06(+5.26%) |
May 28, 2019 | 1.180 | 1.190 | 1.110 | 1.140 | 2,377,350 | -0.03(-2.56%) |
May 24, 2019 | 1.220 | 1.260 | 1.150 | 1.170 | 2,187,100 | -0.05(-4.10%) |
May 23, 2019 | 1.250 | 1.270 | 1.200 | 1.220 | 1,953,906 | -0.04(-3.17%) |
May 22, 2019 | 1.320 | 1.320 | 1.250 | 1.260 | 1,416,339 | -0.04(-3.08%) |
May 21, 2019 | 1.280 | 1.300 | 1.260 | 1.300 | 1,799,782 | +0.03(+2.36%) |
May 20, 2019 | 1.270 | 1.350 | 1.250 | 1.270 | 2,063,285 | +0.00(+0.00%) |
May 17, 2019 | 1.310 | 1.360 | 1.260 | 1.270 | 2,709,200 | +0.00(+0.00%) |
May 16, 2019 | 1.330 | 1.350 | 1.250 | 1.270 | 1,945,165 | -0.05(-3.79%) |
May 15, 2019 | 1.330 | 1.380 | 1.300 | 1.320 | 1,975,452 | +0.00(+0.00%) |
May 14, 2019 | 1.300 | 1.380 | 1.230 | 1.320 | 3,671,381 | +0.09(+7.32%) |
May 13, 2019 | 1.200 | 1.250 | 1.190 | 1.230 | 1,358,831 | -0.02(-1.60%) |
May 10, 2019 | 1.330 | 1.360 | 1.200 | 1.250 | 4,208,800 | -0.09(-6.72%) |
May 09, 2019 | 1.330 | 1.360 | 1.310 | 1.340 | 1,210,407 | -0.02(-1.47%) |
May 08, 2019 | 1.450 | 1.470 | 1.300 | 1.360 | 3,676,352 | -0.09(-6.21%) |
May 07, 2019 | 1.540 | 1.540 | 1.420 | 1.450 | 2,171,430 | -0.10(-6.45%) |
May 06, 2019 | 1.510 | 1.590 | 1.490 | 1.550 | 1,857,426 | +0.02(+1.31%) |
May 03, 2019 | 1.430 | 1.550 | 1.430 | 1.530 | 1,527,000 | +0.10(+6.99%) |
May 02, 2019 | 1.450 | 1.460 | 1.400 | 1.430 | 1,569,260 | -0.04(-2.72%) |
May 01, 2019 | 1.530 | 1.550 | 1.450 | 1.470 | 1,476,502 | -0.07(-4.55%) |
Apr 30, 2019 | 1.550 | 1.550 | 1.470 | 1.540 | 1,656,216 | +0.00(+0.00%) |
Apr 29, 2019 | 1.610 | 1.640 | 1.520 | 1.540 | 1,684,766 | -0.03(-1.91%) |
Apr 26, 2019 | 1.630 | 1.630 | 1.555 | 1.570 | 1,170,200 | -0.03(-1.88%) |
Apr 25, 2019 | 1.540 | 1.610 | 1.530 | 1.600 | 1,324,357 | +0.07(+4.58%) |
Apr 24, 2019 | 1.610 | 1.620 | 1.530 | 1.530 | 1,320,521 | -0.07(-4.38%) |
Apr 23, 2019 | 1.600 | 1.620 | 1.530 | 1.600 | 1,715,550 | +0.01(+0.63%) |
Apr 22, 2019 | 1.540 | 1.620 | 1.510 | 1.590 | 1,844,088 | +0.06(+3.92%) |
Apr 18, 2019 | 1.530 | 1.570 | 1.460 | 1.530 | 1,981,000 | -0.01(-0.65%) |
Apr 17, 2019 | 1.640 | 1.650 | 1.510 | 1.540 | 2,370,431 | -0.08(-4.94%) |
Apr 16, 2019 | 1.620 | 1.670 | 1.580 | 1.620 | 1,621,302 | +0.00(+0.00%) |
Apr 15, 2019 | 1.680 | 1.750 | 1.580 | 1.620 | 2,532,470 | -0.05(-2.99%) |
Apr 12, 2019 | 1.780 | 1.800 | 1.650 | 1.670 | 3,133,700 | -0.15(-8.24%) |
Apr 11, 2019 | 1.880 | 1.910 | 1.790 | 1.820 | 1,602,069 | -0.06(-3.19%) |
Apr 10, 2019 | 1.850 | 1.900 | 1.840 | 1.880 | 1,312,986 | +0.04(+2.17%) |
Apr 09, 2019 | 1.800 | 1.880 | 1.790 | 1.840 | 2,148,334 | +0.04(+2.22%) |
Apr 08, 2019 | 1.810 | 1.820 | 1.760 | 1.800 | 1,338,730 | +0.01(+0.56%) |
Apr 05, 2019 | 1.770 | 1.800 | 1.750 | 1.790 | 1,264,400 | +0.04(+2.29%) |
Apr 04, 2019 | 1.750 | 1.790 | 1.730 | 1.750 | 1,791,617 | +0.00(+0.00%) |
Apr 03, 2019 | 1.730 | 1.780 | 1.690 | 1.750 | 2,028,480 | +0.02(+1.16%) |
Apr 02, 2019 | 1.800 | 1.840 | 1.730 | 1.730 | 3,258,977 | -0.07(-3.89%) |
Apr 01, 2019 | 2.000 | 2.010 | 1.770 | 1.800 | 6,190,087 | -0.17(-8.63%) |
Mar 29, 2019 | 1.940 | 1.990 | 1.920 | 1.970 | 2,027,800 | +0.04(+2.07%) |
Mar 28, 2019 | 1.950 | 1.990 | 1.920 | 1.930 | 1,918,271 | -0.01(-0.52%) |
Mar 27, 2019 | 2.000 | 2.010 | 1.900 | 1.940 | 2,796,124 | -0.06(-3.00%) |
Mar 26, 2019 | 1.980 | 2.070 | 1.960 | 2.000 | 2,239,961 | +0.02(+1.01%) |
Mar 25, 2019 | 2.130 | 2.170 | 1.920 | 1.980 | 5,853,022 | -0.15(-7.04%) |
Mar 22, 2019 | 2.190 | 2.230 | 2.070 | 2.130 | 3,835,800 | -0.07(-3.18%) |
Mar 21, 2019 | 2.220 | 2.270 | 2.140 | 2.200 | 2,311,610 | -0.01(-0.45%) |
Mar 20, 2019 | 2.250 | 2.340 | 2.170 | 2.210 | 3,544,301 | -0.04(-1.78%) |
Mar 19, 2019 | 2.140 | 2.260 | 2.110 | 2.250 | 4,328,927 | +0.10(+4.65%) |
Mar 18, 2019 | 2.150 | 2.260 | 2.070 | 2.150 | 3,758,239 | -0.05(-2.27%) |
Mar 15, 2019 | 2.250 | 2.300 | 2.120 | 2.200 | 8,433,200 | -0.04(-1.79%) |
Mar 14, 2019 | 2.160 | 2.270 | 2.090 | 2.240 | 5,474,204 | +0.13(+6.16%) |
Mar 13, 2019 | 2.110 | 2.290 | 2.020 | 2.110 | 8,735,641 | +0.02(+0.96%) |
Mar 12, 2019 | 1.950 | 2.150 | 1.900 | 2.090 | 6,602,027 | +0.16(+8.29%) |
Mar 11, 2019 | 1.820 | 1.940 | 1.750 | 1.930 | 4,030,214 | +0.10(+5.46%) |
Mar 08, 2019 | 1.850 | 1.870 | 1.790 | 1.830 | 3,459,600 | -0.02(-1.08%) |
Mar 07, 2019 | 1.760 | 1.870 | 1.720 | 1.850 | 3,873,713 | +0.10(+5.71%) |
Mar 06, 2019 | 1.810 | 1.820 | 1.690 | 1.750 | 2,981,508 | -0.06(-3.31%) |
Mar 05, 2019 | 1.730 | 1.820 | 1.650 | 1.810 | 2,275,872 | +0.09(+5.23%) |
Mar 04, 2019 | 1.820 | 1.820 | 1.590 | 1.720 | 4,299,208 | -0.05(-2.82%) |