Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.260 | 1.310 | 1.230 | 1.270 | 495,710 | -0.01(-0.78%) |
May 30, 2019 | 1.340 | 1.350 | 1.270 | 1.280 | 463,185 | -0.05(-3.76%) |
May 29, 2019 | 1.320 | 1.340 | 1.300 | 1.330 | 308,488 | -0.02(-1.48%) |
May 28, 2019 | 1.360 | 1.380 | 1.320 | 1.350 | 636,543 | -0.01(-0.74%) |
May 27, 2019 | 1.340 | 1.390 | 1.340 | 1.360 | 399,112 | +0.02(+1.49%) |
May 24, 2019 | 1.310 | 1.350 | 1.280 | 1.340 | 469,897 | +0.04(+3.08%) |
May 23, 2019 | 1.280 | 1.300 | 1.250 | 1.300 | 792,823 | +0.00(+0.00%) |
May 22, 2019 | 1.350 | 1.360 | 1.290 | 1.300 | 982,613 | -0.06(-4.41%) |
May 21, 2019 | 1.350 | 1.390 | 1.320 | 1.360 | 437,689 | +0.02(+1.49%) |
May 17, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.05(-3.60%) | |
May 16, 2019 | 1.420 | 1.450 | 1.390 | 1.390 | 884,340 | +0.00(+0.00%) |
May 15, 2019 | 1.320 | 1.420 | 1.320 | 1.390 | 631,603 | +0.05(+3.73%) |
May 14, 2019 | 1.310 | 1.370 | 1.300 | 1.340 | 517,070 | +0.04(+3.08%) |
May 13, 2019 | 1.370 | 1.410 | 1.260 | 1.300 | 1,197,043 | -0.06(-4.41%) |
May 10, 2019 | 1.360 | 1.400 | 1.340 | 1.360 | 937,437 | +0.01(+0.74%) |
May 09, 2019 | 1.300 | 1.360 | 1.300 | 1.350 | 1,190,880 | +0.05(+3.85%) |
May 08, 2019 | 1.270 | 1.310 | 1.270 | 1.300 | 714,822 | +0.03(+2.36%) |
May 07, 2019 | 1.300 | 1.300 | 1.260 | 1.270 | 749,031 | -0.04(-3.05%) |
May 06, 2019 | 1.290 | 1.320 | 1.280 | 1.310 | 422,279 | -0.01(-0.76%) |
May 03, 2019 | 1.290 | 1.320 | 1.270 | 1.320 | 1,125,807 | +0.04(+3.13%) |
May 02, 2019 | 1.300 | 1.330 | 1.250 | 1.280 | 1,621,729 | -0.04(-3.03%) |
May 01, 2019 | 1.390 | 1.390 | 1.320 | 1.320 | 684,487 | -0.09(-6.38%) |
Apr 30, 2019 | 1.500 | 1.520 | 1.380 | 1.410 | 2,259,276 | -0.07(-4.73%) |
Apr 29, 2019 | 1.470 | 1.490 | 1.430 | 1.480 | 509,183 | +0.02(+1.37%) |
Apr 26, 2019 | 1.530 | 1.530 | 1.450 | 1.460 | 865,102 | -0.08(-5.19%) |
Apr 25, 2019 | 1.600 | 1.600 | 1.520 | 1.540 | 868,491 | -0.05(-3.14%) |
Apr 24, 2019 | 1.710 | 1.730 | 1.580 | 1.590 | 1,404,116 | -0.12(-7.02%) |
Apr 23, 2019 | 1.660 | 1.730 | 1.650 | 1.710 | 1,139,258 | +0.05(+3.01%) |
Apr 22, 2019 | 1.550 | 1.660 | 1.530 | 1.660 | 2,138,370 | +0.16(+10.67%) |
Apr 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) | |
Apr 17, 2019 | 1.480 | 1.510 | 1.480 | 1.510 | 341,170 | +0.04(+2.72%) |
Apr 16, 2019 | 1.470 | 1.500 | 1.450 | 1.470 | 285,169 | -0.01(-0.68%) |
Apr 15, 2019 | 1.500 | 1.500 | 1.460 | 1.480 | 361,091 | -0.01(-0.67%) |
Apr 12, 2019 | 1.510 | 1.530 | 1.480 | 1.490 | 721,351 | +0.00(+0.00%) |
Apr 11, 2019 | 1.520 | 1.550 | 1.480 | 1.490 | 1,271,528 | -0.03(-1.97%) |
Apr 10, 2019 | 1.470 | 1.550 | 1.460 | 1.520 | 2,915,885 | +0.08(+5.56%) |
Apr 09, 2019 | 1.490 | 1.490 | 1.440 | 1.440 | 501,712 | -0.04(-2.70%) |
Apr 08, 2019 | 1.440 | 1.530 | 1.440 | 1.480 | 2,182,115 | +0.03(+2.07%) |
Apr 05, 2019 | 1.330 | 1.450 | 1.330 | 1.450 | 2,700,733 | +0.11(+8.21%) |
Apr 04, 2019 | 1.320 | 1.340 | 1.300 | 1.340 | 720,744 | +0.03(+2.29%) |
Apr 03, 2019 | 1.310 | 1.330 | 1.290 | 1.310 | 1,132,800 | -0.01(-0.76%) |
Apr 02, 2019 | 1.310 | 1.320 | 1.280 | 1.320 | 1,892,072 | +0.04(+3.13%) |
Apr 01, 2019 | 1.300 | 1.330 | 1.270 | 1.280 | 6,061,190 | +0.00(+0.00%) |
Mar 29, 2019 | 1.320 | 1.340 | 1.270 | 1.280 | 1,081,368 | -0.03(-2.29%) |
Mar 28, 2019 | 1.290 | 1.310 | 1.280 | 1.310 | 463,613 | +0.02(+1.55%) |
Mar 27, 2019 | 1.330 | 1.340 | 1.290 | 1.290 | 776,430 | -0.05(-3.73%) |
Mar 26, 2019 | 1.340 | 1.380 | 1.320 | 1.340 | 597,058 | +0.02(+1.52%) |
Mar 25, 2019 | 1.350 | 1.380 | 1.300 | 1.320 | 607,907 | -0.05(-3.65%) |
Mar 22, 2019 | 1.410 | 1.420 | 1.350 | 1.370 | 2,277,265 | -0.06(-4.20%) |
Mar 21, 2019 | 1.410 | 1.450 | 1.400 | 1.430 | 1,813,329 | +0.02(+1.42%) |
Mar 20, 2019 | 1.380 | 1.440 | 1.370 | 1.410 | 2,044,176 | +0.02(+1.44%) |
Mar 19, 2019 | 1.370 | 1.400 | 1.350 | 1.390 | 1,271,349 | +0.03(+2.21%) |
Mar 18, 2019 | 1.300 | 1.370 | 1.290 | 1.360 | 1,616,219 | +0.07(+5.43%) |
Mar 15, 2019 | 1.310 | 1.330 | 1.270 | 1.290 | 1,471,841 | -0.03(-2.27%) |
Mar 14, 2019 | 1.380 | 1.380 | 1.310 | 1.320 | 1,367,422 | -0.04(-2.94%) |
Mar 13, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 532,583 | -0.01(-0.73%) |
Mar 12, 2019 | 1.420 | 1.420 | 1.360 | 1.370 | 690,183 | -0.03(-2.14%) |
Mar 11, 2019 | 1.360 | 1.410 | 1.360 | 1.400 | 624,141 | +0.04(+2.94%) |
Mar 08, 2019 | 1.360 | 1.380 | 1.300 | 1.360 | 756,895 | -0.03(-2.16%) |
Mar 07, 2019 | 1.420 | 1.420 | 1.370 | 1.390 | 530,879 | -0.02(-1.42%) |
Mar 06, 2019 | 1.420 | 1.420 | 1.380 | 1.410 | 1,787,023 | -0.01(-0.70%) |
Mar 05, 2019 | 1.430 | 1.440 | 1.410 | 1.420 | 440,353 | -0.01(-0.70%) |
Mar 04, 2019 | 1.470 | 1.480 | 1.400 | 1.430 | 1,014,204 | -0.04(-2.72%) |