Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.310 | 1.310 | 1.220 | 1.250 | 19,800 | -0.11(-8.09%) |
May 30, 2019 | 1.370 | 1.370 | 1.230 | 1.360 | 62,768 | +0.00(+0.00%) |
May 29, 2019 | 1.440 | 1.440 | 1.290 | 1.360 | 94,524 | +0.07(+5.43%) |
May 28, 2019 | 1.310 | 1.310 | 1.260 | 1.290 | 15,090 | -0.01(-0.77%) |
May 24, 2019 | 1.240 | 1.300 | 1.233 | 1.300 | 2,900 | +0.08(+6.56%) |
May 23, 2019 | 1.290 | 1.290 | 1.220 | 1.220 | 7,579 | -0.08(-6.15%) |
May 22, 2019 | 1.280 | 1.300 | 1.280 | 1.300 | 2,123 | +0.00(+0.00%) |
May 21, 2019 | 1.283 | 1.324 | 1.270 | 1.300 | 10,784 | +0.02(+1.56%) |
May 20, 2019 | 1.250 | 1.280 | 1.250 | 1.280 | 8,752 | -0.01(-0.78%) |
May 17, 2019 | 1.270 | 1.310 | 1.270 | 1.290 | 23,100 | -0.01(-0.77%) |
May 16, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 41,882 | +0.00(+0.00%) |
May 15, 2019 | 1.220 | 1.300 | 1.220 | 1.300 | 3,530 | +0.05(+4.00%) |
May 14, 2019 | 1.258 | 1.296 | 1.150 | 1.250 | 54,018 | +0.00(+0.00%) |
May 13, 2019 | 1.280 | 1.280 | 1.247 | 1.250 | 33,920 | -0.07(-5.30%) |
May 10, 2019 | 1.305 | 1.320 | 1.300 | 1.320 | 1,000 | +0.02(+1.54%) |
May 09, 2019 | 1.350 | 1.350 | 1.285 | 1.300 | 7,535 | -0.14(-9.72%) |
May 08, 2019 | 1.300 | 1.440 | 1.300 | 1.440 | 13,438 | +0.10(+7.46%) |
May 07, 2019 | 1.320 | 1.340 | 1.305 | 1.340 | 4,607 | +0.02(+1.52%) |
May 06, 2019 | 1.380 | 1.380 | 1.285 | 1.320 | 14,831 | -0.04(-2.94%) |
May 03, 2019 | 1.280 | 1.380 | 1.280 | 1.360 | 68,900 | -0.03(-2.16%) |
May 02, 2019 | 1.406 | 1.406 | 1.340 | 1.390 | 53,768 | +0.01(+0.72%) |
May 01, 2019 | 1.370 | 1.400 | 1.360 | 1.380 | 3,460 | +0.09(+6.98%) |
Apr 30, 2019 | 1.315 | 1.350 | 1.260 | 1.290 | 28,843 | +0.04(+3.20%) |
Apr 29, 2019 | 1.230 | 1.255 | 1.200 | 1.250 | 7,240 | +0.04(+3.31%) |
Apr 26, 2019 | 1.250 | 1.250 | 1.210 | 1.210 | 38,500 | -0.04(-3.20%) |
Apr 25, 2019 | 1.260 | 1.278 | 1.250 | 1.250 | 4,949 | -0.03(-2.34%) |
Apr 24, 2019 | 1.330 | 1.400 | 1.280 | 1.280 | 26,011 | -0.10(-7.25%) |
Apr 23, 2019 | 1.410 | 1.410 | 1.380 | 1.380 | 3,001 | -0.05(-3.50%) |
Apr 22, 2019 | 1.420 | 1.430 | 1.350 | 1.430 | 11,274 | -0.01(-0.69%) |
Apr 18, 2019 | 1.390 | 1.440 | 1.356 | 1.440 | 8,300 | +0.04(+2.86%) |
Apr 17, 2019 | 1.400 | 1.420 | 1.370 | 1.400 | 2,615 | -0.02(-1.41%) |
Apr 16, 2019 | 1.390 | 1.420 | 1.330 | 1.420 | 11,932 | +0.02(+1.43%) |
Apr 15, 2019 | 1.440 | 1.440 | 1.400 | 1.400 | 3,789 | -0.04(-2.78%) |
Apr 12, 2019 | 1.430 | 1.460 | 1.403 | 1.440 | 3,000 | -0.02(-1.37%) |
Apr 11, 2019 | 1.430 | 1.460 | 1.407 | 1.460 | 4,516 | -0.02(-1.35%) |
Apr 10, 2019 | 1.500 | 1.570 | 1.470 | 1.480 | 11,001 | -0.07(-4.52%) |
Apr 09, 2019 | 1.580 | 1.580 | 1.540 | 1.550 | 12,139 | -0.05(-3.13%) |
Apr 08, 2019 | 1.580 | 1.620 | 1.521 | 1.600 | 4,895 | +0.02(+1.27%) |
Apr 05, 2019 | 1.650 | 1.650 | 1.580 | 1.580 | 500 | -0.09(-5.39%) |
Apr 04, 2019 | 1.581 | 1.670 | 1.581 | 1.670 | 1,663 | +0.02(+1.21%) |
Apr 03, 2019 | 1.680 | 1.680 | 1.600 | 1.650 | 12,196 | -0.03(-1.79%) |
Apr 02, 2019 | 1.690 | 1.700 | 1.600 | 1.680 | 21,145 | -0.02(-1.18%) |
Apr 01, 2019 | 1.700 | 1.700 | 1.670 | 1.700 | 3,498 | +0.00(+0.00%) |
Mar 29, 2019 | 1.500 | 1.700 | 1.500 | 1.700 | 33,600 | +0.10(+6.25%) |
Mar 28, 2019 | 1.580 | 1.610 | 1.580 | 1.600 | 35,365 | +0.00(+0.00%) |
Mar 27, 2019 | 1.620 | 1.620 | 1.580 | 1.600 | 16,740 | -0.01(-0.62%) |
Mar 26, 2019 | 1.630 | 1.630 | 1.600 | 1.610 | 11,957 | -0.02(-1.23%) |
Mar 25, 2019 | 1.670 | 1.710 | 1.600 | 1.630 | 22,341 | -0.08(-4.68%) |
Mar 22, 2019 | 1.600 | 1.710 | 1.590 | 1.710 | 48,200 | +0.10(+6.21%) |
Mar 21, 2019 | 1.650 | 1.680 | 1.600 | 1.610 | 17,335 | -0.05(-3.01%) |
Mar 20, 2019 | 1.710 | 1.730 | 1.638 | 1.660 | 6,900 | -0.07(-4.05%) |
Mar 19, 2019 | 1.700 | 1.730 | 1.670 | 1.730 | 2,799 | +0.05(+2.98%) |
Mar 18, 2019 | 1.750 | 1.750 | 1.678 | 1.680 | 8,850 | -0.12(-6.67%) |
Mar 15, 2019 | 1.759 | 1.800 | 1.759 | 1.800 | 2,000 | +0.00(+0.00%) |
Mar 14, 2019 | 1.720 | 1.800 | 1.720 | 1.800 | 12,732 | +0.07(+4.05%) |
Mar 13, 2019 | 1.740 | 1.745 | 1.630 | 1.730 | 51,315 | +0.05(+2.98%) |
Mar 12, 2019 | 1.630 | 1.680 | 1.630 | 1.680 | 6,143 | -0.01(-0.59%) |
Mar 11, 2019 | 1.608 | 1.720 | 1.608 | 1.690 | 7,568 | +0.05(+3.05%) |
Mar 08, 2019 | 1.650 | 1.650 | 1.600 | 1.640 | 16,200 | -0.05(-2.96%) |
Mar 07, 2019 | 1.700 | 1.730 | 1.600 | 1.690 | 4,838 | -0.05(-2.87%) |
Mar 06, 2019 | 1.710 | 1.740 | 1.700 | 1.740 | 1,344 | +0.01(+0.58%) |
Mar 05, 2019 | 1.680 | 1.740 | 1.660 | 1.730 | 3,285 | +0.04(+2.37%) |
Mar 04, 2019 | 1.702 | 1.706 | 1.670 | 1.690 | 11,205 | -0.05(-2.87%) |