Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.450 | 1.480 | 1.420 | 1.470 | 25,989 | +0.06(+4.26%) |
May 30, 2019 | 1.360 | 1.450 | 1.360 | 1.410 | 112,800 | +0.06(+4.44%) |
May 29, 2019 | 1.350 | 1.370 | 1.350 | 1.350 | 36,394 | +0.00(+0.00%) |
May 28, 2019 | 1.350 | 1.360 | 1.340 | 1.350 | 28,900 | -0.01(-0.74%) |
May 27, 2019 | 1.340 | 1.360 | 1.330 | 1.360 | 20,400 | +0.01(+0.74%) |
May 24, 2019 | 1.420 | 1.430 | 1.340 | 1.350 | 70,494 | -0.09(-6.25%) |
May 23, 2019 | 1.390 | 1.460 | 1.390 | 1.440 | 135,955 | +0.03(+2.13%) |
May 22, 2019 | 1.420 | 1.420 | 1.410 | 1.410 | 971,653 | -0.02(-1.40%) |
May 21, 2019 | 1.420 | 1.430 | 1.420 | 1.430 | 283,755 | +0.01(+0.70%) |
May 17, 2019 | 1.420 | 1.420 | 1.420 | 0 | -0.02(-1.39%) | |
May 16, 2019 | 1.380 | 1.440 | 1.340 | 1.440 | 235,014 | +0.04(+2.86%) |
May 15, 2019 | 1.400 | 1.410 | 1.400 | 1.400 | 23,701 | -0.01(-0.71%) |
May 14, 2019 | 1.390 | 1.410 | 1.390 | 1.410 | 249,600 | +0.02(+1.44%) |
May 13, 2019 | 1.360 | 1.400 | 1.350 | 1.390 | 59,500 | +0.03(+2.21%) |
May 10, 2019 | 1.410 | 1.410 | 1.360 | 1.360 | 20,600 | -0.05(-3.55%) |
May 09, 2019 | 1.410 | 1.460 | 1.410 | 1.410 | 46,600 | +0.00(+0.00%) |
May 08, 2019 | 1.390 | 1.410 | 1.380 | 1.410 | 39,000 | +0.04(+2.92%) |
May 07, 2019 | 1.340 | 1.390 | 1.330 | 1.370 | 59,710 | +0.03(+2.24%) |
May 06, 2019 | 1.350 | 1.390 | 1.340 | 1.340 | 92,300 | +0.00(+0.00%) |
May 03, 2019 | 1.350 | 1.380 | 1.340 | 1.340 | 29,519 | +0.00(+0.00%) |
May 02, 2019 | 1.340 | 1.360 | 1.310 | 1.340 | 61,600 | -0.02(-1.47%) |
May 01, 2019 | 1.400 | 1.400 | 1.350 | 1.360 | 45,700 | -0.05(-3.55%) |
Apr 30, 2019 | 1.410 | 1.410 | 1.390 | 1.410 | 30,200 | +0.00(+0.00%) |
Apr 29, 2019 | 1.400 | 1.420 | 1.390 | 1.410 | 76,108 | -0.01(-0.70%) |
Apr 26, 2019 | 1.330 | 1.420 | 1.300 | 1.420 | 394,412 | +0.08(+5.97%) |
Apr 25, 2019 | 1.280 | 1.360 | 1.280 | 1.340 | 79,009 | +0.06(+4.69%) |
Apr 24, 2019 | 1.220 | 1.280 | 1.220 | 1.280 | 64,886 | +0.06(+4.92%) |
Apr 23, 2019 | 1.230 | 1.250 | 1.170 | 1.220 | 151,840 | -0.01(-0.81%) |
Apr 22, 2019 | 1.320 | 1.320 | 1.230 | 1.230 | 293,904 | -0.09(-6.82%) |
Apr 18, 2019 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.49%) | |
Apr 17, 2019 | 1.380 | 1.380 | 1.340 | 1.340 | 24,600 | +0.01(+0.75%) |
Apr 16, 2019 | 1.350 | 1.400 | 1.330 | 1.330 | 440,545 | -0.03(-2.21%) |
Apr 15, 2019 | 1.390 | 1.400 | 1.350 | 1.360 | 315,611 | -0.03(-2.16%) |
Apr 12, 2019 | 1.410 | 1.430 | 1.390 | 1.390 | 38,689 | -0.02(-1.42%) |
Apr 11, 2019 | 1.450 | 1.460 | 1.410 | 1.410 | 47,426 | -0.07(-4.73%) |
Apr 10, 2019 | 1.530 | 1.530 | 1.470 | 1.480 | 45,567 | -0.04(-2.63%) |
Apr 09, 2019 | 1.460 | 1.520 | 1.440 | 1.520 | 61,300 | +0.06(+4.11%) |
Apr 08, 2019 | 1.430 | 1.470 | 1.430 | 1.460 | 28,229 | +0.05(+3.55%) |
Apr 05, 2019 | 1.410 | 1.430 | 1.400 | 1.410 | 33,560 | +0.02(+1.44%) |
Apr 04, 2019 | 1.350 | 1.390 | 1.340 | 1.390 | 46,510 | +0.02(+1.46%) |
Apr 03, 2019 | 1.380 | 1.380 | 1.360 | 1.370 | 16,900 | -0.01(-0.72%) |
Apr 02, 2019 | 1.390 | 1.390 | 1.350 | 1.380 | 80,759 | +0.00(+0.00%) |
Apr 01, 2019 | 1.380 | 1.390 | 1.360 | 1.380 | 49,225 | +0.02(+1.47%) |
Mar 29, 2019 | 1.380 | 1.380 | 1.310 | 1.360 | 132,700 | -0.02(-1.45%) |
Mar 28, 2019 | 1.380 | 1.400 | 1.340 | 1.380 | 61,901 | -0.04(-2.82%) |
Mar 27, 2019 | 1.390 | 1.430 | 1.390 | 1.420 | 52,400 | +0.04(+2.90%) |
Mar 26, 2019 | 1.430 | 1.430 | 1.350 | 1.380 | 89,370 | -0.05(-3.50%) |
Mar 25, 2019 | 1.400 | 1.440 | 1.390 | 1.430 | 26,700 | +0.02(+1.42%) |
Mar 22, 2019 | 1.390 | 1.420 | 1.390 | 1.410 | 43,002 | +0.04(+2.92%) |
Mar 21, 2019 | 1.400 | 1.440 | 1.350 | 1.370 | 92,299 | +0.01(+0.74%) |
Mar 20, 2019 | 1.370 | 1.400 | 1.300 | 1.360 | 253,071 | -0.04(-2.86%) |
Mar 19, 2019 | 1.400 | 1.420 | 1.370 | 1.400 | 66,797 | +0.01(+0.72%) |
Mar 18, 2019 | 1.450 | 1.450 | 1.370 | 1.390 | 93,544 | -0.03(-2.11%) |
Mar 15, 2019 | 1.490 | 1.520 | 1.420 | 1.420 | 193,405 | -0.07(-4.70%) |
Mar 14, 2019 | 1.560 | 1.570 | 1.490 | 1.490 | 88,430 | -0.08(-5.10%) |
Mar 13, 2019 | 1.560 | 1.570 | 1.550 | 1.570 | 7,600 | +0.02(+1.29%) |
Mar 12, 2019 | 1.560 | 1.590 | 1.540 | 1.550 | 57,759 | +0.01(+0.65%) |
Mar 11, 2019 | 1.560 | 1.590 | 1.530 | 1.540 | 103,531 | -0.04(-2.53%) |
Mar 08, 2019 | 1.530 | 1.580 | 1.500 | 1.580 | 46,142 | +0.07(+4.64%) |
Mar 07, 2019 | 1.500 | 1.550 | 1.500 | 1.510 | 28,631 | +0.00(+0.00%) |
Mar 06, 2019 | 1.480 | 1.510 | 1.480 | 1.510 | 52,300 | -0.02(-1.31%) |
Mar 05, 2019 | 1.500 | 1.530 | 1.490 | 1.530 | 34,800 | +0.02(+1.32%) |
Mar 04, 2019 | 1.580 | 1.580 | 1.480 | 1.510 | 103,904 | -0.02(-1.31%) |