Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.130 | 1.130 | 1.040 | 1.090 | 8,400 | -0.02(-1.80%) |
May 30, 2019 | 1.090 | 1.120 | 1.060 | 1.110 | 2,698 | +0.05(+4.73%) |
May 29, 2019 | 1.045 | 1.065 | 1.020 | 1.060 | 8,415 | +0.06(+5.99%) |
May 28, 2019 | 1.080 | 1.080 | 1.000 | 1.000 | 33,353 | -0.11(-9.91%) |
May 24, 2019 | 1.136 | 1.136 | 1.080 | 1.110 | 1,300 | -0.04(-3.48%) |
May 23, 2019 | 1.120 | 1.160 | 1.060 | 1.150 | 13,563 | +0.03(+2.68%) |
May 22, 2019 | 1.160 | 1.200 | 1.070 | 1.120 | 19,799 | -0.04(-3.45%) |
May 21, 2019 | 1.170 | 1.176 | 1.160 | 1.160 | 14,714 | -0.01(-0.85%) |
May 20, 2019 | 1.160 | 1.190 | 1.160 | 1.170 | 9,701 | -0.03(-2.50%) |
May 17, 2019 | 1.170 | 1.200 | 1.169 | 1.200 | 3,100 | +0.01(+1.15%) |
May 16, 2019 | 1.230 | 1.230 | 1.160 | 1.186 | 10,424 | -0.04(-3.55%) |
May 15, 2019 | 1.240 | 1.240 | 1.160 | 1.230 | 3,966 | -0.01(-0.81%) |
May 14, 2019 | 1.180 | 1.240 | 1.170 | 1.240 | 8,327 | +0.02(+1.64%) |
May 13, 2019 | 1.200 | 1.230 | 1.160 | 1.220 | 8,307 | -0.01(-0.81%) |
May 10, 2019 | 1.210 | 1.250 | 1.196 | 1.230 | 10,200 | -0.04(-3.15%) |
May 09, 2019 | 1.280 | 1.330 | 1.180 | 1.270 | 26,408 | +0.00(+0.00%) |
May 08, 2019 | 1.400 | 1.400 | 1.270 | 1.270 | 55,789 | -0.13(-9.29%) |
May 07, 2019 | 1.390 | 1.571 | 1.322 | 1.400 | 82,693 | -0.02(-1.06%) |
May 06, 2019 | 1.371 | 1.415 | 1.299 | 1.415 | 7,619 | +0.04(+3.28%) |
May 03, 2019 | 1.350 | 1.370 | 1.310 | 1.370 | 7,800 | +0.02(+1.38%) |
May 02, 2019 | 1.340 | 1.432 | 1.310 | 1.351 | 10,073 | -0.02(-1.36%) |
May 01, 2019 | 1.360 | 1.420 | 1.360 | 1.370 | 18,278 | +0.00(+0.00%) |
Apr 30, 2019 | 1.400 | 1.400 | 1.316 | 1.370 | 7,134 | +0.01(+0.74%) |
Apr 29, 2019 | 1.430 | 1.430 | 1.340 | 1.360 | 4,245 | +0.03(+2.26%) |
Apr 26, 2019 | 1.430 | 1.430 | 1.290 | 1.330 | 20,000 | -0.07(-5.00%) |
Apr 25, 2019 | 1.400 | 1.490 | 1.350 | 1.400 | 31,294 | +0.00(+0.00%) |
Apr 24, 2019 | 1.430 | 1.460 | 1.280 | 1.400 | 55,379 | +0.01(+0.72%) |
Apr 23, 2019 | 1.360 | 1.510 | 1.360 | 1.390 | 102,033 | +0.08(+6.11%) |
Apr 22, 2019 | 1.230 | 1.390 | 1.230 | 1.310 | 99,950 | +0.04(+3.11%) |
Apr 18, 2019 | 1.230 | 1.418 | 1.200 | 1.270 | 66,700 | +0.02(+1.64%) |
Apr 17, 2019 | 1.210 | 1.300 | 1.170 | 1.250 | 40,401 | +0.04(+3.31%) |
Apr 16, 2019 | 1.210 | 1.230 | 1.170 | 1.210 | 16,855 | -0.02(-1.94%) |
Apr 15, 2019 | 1.250 | 1.296 | 1.200 | 1.234 | 23,855 | -0.02(-1.94%) |
Apr 12, 2019 | 1.230 | 1.274 | 1.220 | 1.258 | 24,000 | +0.01(+0.67%) |
Apr 11, 2019 | 1.210 | 1.250 | 1.210 | 1.250 | 12,317 | +0.04(+3.31%) |
Apr 10, 2019 | 1.260 | 1.260 | 1.210 | 1.210 | 20,362 | -0.05(-3.97%) |
Apr 09, 2019 | 1.300 | 1.300 | 1.220 | 1.260 | 24,779 | -0.02(-1.56%) |
Apr 08, 2019 | 1.240 | 1.338 | 1.240 | 1.280 | 12,758 | +0.03(+2.40%) |
Apr 05, 2019 | 1.290 | 1.310 | 1.230 | 1.250 | 30,800 | -0.05(-3.85%) |
Apr 04, 2019 | 1.320 | 1.380 | 1.260 | 1.300 | 55,695 | -0.03(-2.26%) |
Apr 03, 2019 | 1.240 | 1.610 | 1.190 | 1.330 | 755,392 | +0.09(+7.26%) |
Apr 02, 2019 | 1.160 | 1.280 | 1.160 | 1.240 | 55,699 | +0.08(+6.90%) |
Apr 01, 2019 | 1.260 | 1.260 | 1.157 | 1.160 | 65,192 | -0.12(-9.38%) |
Mar 29, 2019 | 1.280 | 1.320 | 1.250 | 1.280 | 24,600 | +0.05(+4.07%) |
Mar 28, 2019 | 1.270 | 1.370 | 1.202 | 1.230 | 41,891 | -0.03(-2.38%) |
Mar 27, 2019 | 1.230 | 1.290 | 1.160 | 1.260 | 63,027 | +0.01(+0.80%) |
Mar 26, 2019 | 1.280 | 1.340 | 1.210 | 1.250 | 70,630 | -0.01(-0.79%) |
Mar 25, 2019 | 1.470 | 1.540 | 1.260 | 1.260 | 174,151 | -0.20(-13.70%) |
Mar 22, 2019 | 1.510 | 1.520 | 1.350 | 1.460 | 94,700 | +0.01(+0.69%) |
Mar 21, 2019 | 1.480 | 1.650 | 1.450 | 1.450 | 93,056 | -0.06(-3.97%) |
Mar 20, 2019 | 1.520 | 1.530 | 1.410 | 1.510 | 55,373 | -0.02(-1.31%) |
Mar 19, 2019 | 1.670 | 1.680 | 1.530 | 1.530 | 112,086 | -0.14(-8.38%) |
Mar 18, 2019 | 1.670 | 1.670 | 1.540 | 1.670 | 168,872 | +0.12(+7.74%) |
Mar 15, 2019 | 1.740 | 1.740 | 1.430 | 1.550 | 291,100 | -0.09(-5.49%) |
Mar 14, 2019 | 1.800 | 1.800 | 1.630 | 1.640 | 326,959 | -0.30(-15.46%) |
Mar 13, 2019 | 2.130 | 2.400 | 1.850 | 1.940 | 2,127,128 | -0.71(-26.79%) |
Mar 12, 2019 | 1.200 | 3.190 | 1.180 | 2.650 | 19,195,802 | +1.48(+126.50%) |
Mar 11, 2019 | 1.108 | 1.210 | 1.101 | 1.170 | 30,470 | +0.10(+9.35%) |
Mar 08, 2019 | 1.000 | 1.090 | 0.9894 | 1.070 | 13,900 | -0.07(-6.13%) |
Mar 07, 2019 | 1.070 | 1.140 | 1.040 | 1.140 | 9,207 | +0.09(+8.56%) |
Mar 06, 2019 | 1.090 | 1.090 | 1.050 | 1.050 | 2,336 | -0.05(-4.55%) |
Mar 05, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 3,426 | +0.00(+0.00%) |
Mar 04, 2019 | 1.097 | 1.100 | 1.082 | 1.100 | 4,396 | +0.00(+0.00%) |