Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.100 | 1.240 | 1.100 | 1.120 | 28,200 | -0.02(-1.75%) |
May 30, 2019 | 1.050 | 1.260 | 1.020 | 1.140 | 231,398 | +0.05(+4.59%) |
May 29, 2019 | 0.9900 | 1.250 | 0.9900 | 1.090 | 347,532 | +0.09(+8.46%) |
May 28, 2019 | 1.000 | 1.010 | 1.000 | 1.005 | 9,879 | +0.00(+0.50%) |
May 24, 2019 | 0.9352 | 1.000 | 0.9352 | 1.000 | 11,200 | +0.02(+2.04%) |
May 23, 2019 | 1.000 | 1.000 | 0.9204 | 0.9800 | 7,555 | +0.02(+2.08%) |
May 22, 2019 | 0.9800 | 1.010 | 0.9455 | 0.9600 | 18,641 | -0.02(-2.04%) |
May 21, 2019 | 1.000 | 1.000 | 0.9451 | 0.9800 | 26,958 | -0.02(-2.00%) |
May 20, 2019 | 1.080 | 1.080 | 0.9528 | 1.000 | 30,706 | -0.01(-0.99%) |
May 17, 2019 | 1.000 | 1.020 | 0.9615 | 1.010 | 45,300 | +0.00(+0.00%) |
May 16, 2019 | 0.9000 | 1.085 | 0.8800 | 1.010 | 211,921 | +0.09(+10.38%) |
May 15, 2019 | 0.9900 | 1.020 | 0.9110 | 0.9150 | 167,617 | -0.11(-11.17%) |
May 14, 2019 | 1.100 | 1.100 | 0.9400 | 1.030 | 172,886 | -0.03(-2.83%) |
May 13, 2019 | 0.8900 | 1.190 | 0.8800 | 1.060 | 337,093 | +0.12(+12.77%) |
May 10, 2019 | 0.9400 | 0.9433 | 0.8199 | 0.9400 | 226,100 | +0.03(+3.17%) |
May 09, 2019 | 0.9503 | 0.9800 | 0.7162 | 0.9111 | 537,622 | -0.70(-43.41%) |
May 08, 2019 | 1.620 | 1.650 | 1.560 | 1.610 | 92,354 | -0.02(-1.23%) |
May 07, 2019 | 1.710 | 1.710 | 1.580 | 1.630 | 49,586 | -0.09(-5.23%) |
May 06, 2019 | 1.640 | 1.740 | 1.610 | 1.720 | 22,359 | +0.01(+0.58%) |
May 03, 2019 | 1.640 | 1.760 | 1.640 | 1.710 | 53,000 | +0.10(+6.21%) |
May 02, 2019 | 1.590 | 1.691 | 1.480 | 1.610 | 23,495 | +0.05(+3.21%) |
May 01, 2019 | 1.710 | 1.710 | 1.560 | 1.560 | 39,726 | -0.16(-9.30%) |
Apr 30, 2019 | 1.658 | 1.720 | 1.658 | 1.720 | 1,146 | +0.01(+0.58%) |
Apr 29, 2019 | 1.660 | 1.732 | 1.619 | 1.710 | 25,964 | +0.01(+0.61%) |
Apr 26, 2019 | 1.731 | 1.740 | 1.650 | 1.700 | 62,000 | -0.05(-3.06%) |
Apr 25, 2019 | 1.730 | 1.760 | 1.730 | 1.753 | 5,672 | -0.01(-0.39%) |
Apr 24, 2019 | 1.734 | 1.781 | 1.734 | 1.760 | 3,483 | -0.01(-0.56%) |
Apr 23, 2019 | 1.740 | 1.780 | 1.739 | 1.770 | 26,543 | -0.01(-0.56%) |
Apr 22, 2019 | 1.760 | 1.780 | 1.740 | 1.780 | 2,722 | -0.01(-0.56%) |
Apr 18, 2019 | 1.770 | 1.790 | 1.750 | 1.790 | 9,900 | +0.02(+1.13%) |
Apr 17, 2019 | 1.800 | 1.830 | 1.770 | 1.770 | 15,183 | -0.06(-3.28%) |
Apr 16, 2019 | 1.800 | 1.830 | 1.750 | 1.830 | 20,646 | +0.00(+0.00%) |
Apr 15, 2019 | 1.830 | 1.831 | 1.760 | 1.830 | 18,555 | -0.00(-0.05%) |
Apr 12, 2019 | 1.820 | 1.850 | 1.794 | 1.831 | 18,900 | +0.03(+1.45%) |
Apr 11, 2019 | 1.790 | 1.820 | 1.770 | 1.805 | 17,898 | +0.01(+0.83%) |
Apr 10, 2019 | 1.810 | 1.820 | 1.780 | 1.790 | 30,616 | -0.02(-1.05%) |
Apr 09, 2019 | 1.809 | 1.850 | 1.762 | 1.809 | 62,198 | -0.00(-0.22%) |
Apr 08, 2019 | 1.823 | 1.823 | 1.780 | 1.813 | 24,377 | -0.01(-0.50%) |
Apr 05, 2019 | 1.830 | 1.880 | 1.800 | 1.822 | 16,700 | -0.04(-2.04%) |
Apr 04, 2019 | 1.820 | 1.880 | 1.804 | 1.860 | 18,862 | +0.05(+2.76%) |
Apr 03, 2019 | 1.830 | 1.896 | 1.810 | 1.810 | 22,751 | -0.02(-1.09%) |
Apr 02, 2019 | 1.880 | 1.890 | 1.830 | 1.830 | 16,090 | -0.06(-3.17%) |
Apr 01, 2019 | 1.860 | 1.900 | 1.830 | 1.890 | 22,312 | +0.04(+2.16%) |
Mar 29, 2019 | 1.920 | 1.960 | 1.850 | 1.850 | 79,100 | -0.10(-5.13%) |
Mar 28, 2019 | 1.850 | 2.080 | 1.790 | 1.950 | 333,360 | +0.14(+7.73%) |
Mar 27, 2019 | 1.850 | 1.850 | 1.780 | 1.810 | 29,932 | -0.01(-0.55%) |
Mar 26, 2019 | 1.850 | 1.900 | 1.820 | 1.820 | 21,395 | -0.02(-1.09%) |
Mar 25, 2019 | 1.850 | 1.900 | 1.820 | 1.840 | 55,281 | -0.07(-3.66%) |
Mar 22, 2019 | 1.930 | 1.950 | 1.850 | 1.910 | 17,700 | -0.02(-1.04%) |
Mar 21, 2019 | 1.859 | 1.950 | 1.859 | 1.930 | 27,139 | +0.04(+2.08%) |
Mar 20, 2019 | 1.900 | 1.920 | 1.820 | 1.891 | 55,485 | -0.01(-0.49%) |
Mar 19, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 33,628 | +0.01(+0.53%) |
Mar 18, 2019 | 1.930 | 1.930 | 1.850 | 1.890 | 11,042 | +0.02(+0.81%) |
Mar 15, 2019 | 1.918 | 1.940 | 1.860 | 1.875 | 19,600 | -0.05(-2.35%) |
Mar 14, 2019 | 1.888 | 2.060 | 1.888 | 1.920 | 284,150 | +0.06(+3.23%) |
Mar 13, 2019 | 1.920 | 1.980 | 1.850 | 1.860 | 52,068 | -0.07(-3.63%) |
Mar 12, 2019 | 1.870 | 2.010 | 1.850 | 1.930 | 97,727 | +0.05(+2.66%) |
Mar 11, 2019 | 1.780 | 1.940 | 1.780 | 1.880 | 90,614 | +0.09(+5.03%) |
Mar 08, 2019 | 1.790 | 1.840 | 1.750 | 1.790 | 32,500 | -0.02(-1.35%) |
Mar 07, 2019 | 1.750 | 2.000 | 1.740 | 1.815 | 312,382 | +0.04(+2.51%) |
Mar 06, 2019 | 1.730 | 1.820 | 1.708 | 1.770 | 17,863 | -0.01(-0.56%) |
Mar 05, 2019 | 1.780 | 1.837 | 1.750 | 1.780 | 14,479 | +0.01(+0.56%) |
Mar 04, 2019 | 1.770 | 1.810 | 1.751 | 1.770 | 31,636 | +0.02(+1.14%) |