Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.200 | 1.200 | 1.140 | 1.160 | 166,933 | -0.04(-3.33%) |
May 30, 2019 | 1.140 | 1.200 | 1.140 | 1.200 | 319,433 | +0.04(+3.45%) |
May 29, 2019 | 1.160 | 1.170 | 1.150 | 1.160 | 150,416 | +0.00(+0.00%) |
May 28, 2019 | 1.150 | 1.170 | 1.130 | 1.160 | 49,089 | -0.05(-4.13%) |
May 27, 2019 | 1.150 | 1.210 | 1.110 | 1.210 | 135,253 | +0.06(+5.22%) |
May 24, 2019 | 1.140 | 1.170 | 1.140 | 1.150 | 32,088 | -0.01(-0.86%) |
May 23, 2019 | 1.160 | 1.170 | 1.140 | 1.160 | 46,132 | +0.01(+0.87%) |
May 22, 2019 | 1.170 | 1.190 | 1.150 | 1.150 | 44,567 | -0.02(-1.71%) |
May 21, 2019 | 1.190 | 1.190 | 1.160 | 1.170 | 35,563 | -0.02(-1.68%) |
May 17, 2019 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 1.180 | 1.200 | 1.180 | 1.190 | 29,126 | -0.01(-0.83%) |
May 15, 2019 | 1.170 | 1.200 | 1.170 | 1.200 | 42,288 | -0.02(-1.64%) |
May 14, 2019 | 1.180 | 1.220 | 1.180 | 1.220 | 52,666 | +0.03(+2.52%) |
May 13, 2019 | 1.200 | 1.200 | 1.170 | 1.190 | 89,250 | -0.01(-0.83%) |
May 10, 2019 | 1.220 | 1.240 | 1.200 | 1.200 | 108,584 | -0.02(-1.64%) |
May 09, 2019 | 1.250 | 1.280 | 1.200 | 1.220 | 100,719 | -0.05(-3.94%) |
May 08, 2019 | 1.210 | 1.280 | 1.210 | 1.270 | 134,767 | +0.06(+4.96%) |
May 07, 2019 | 1.250 | 1.250 | 1.200 | 1.210 | 41,463 | -0.01(-0.82%) |
May 06, 2019 | 1.180 | 1.300 | 1.180 | 1.220 | 155,582 | -0.02(-1.61%) |
May 03, 2019 | 1.200 | 1.250 | 1.200 | 1.240 | 81,464 | +0.04(+3.33%) |
May 02, 2019 | 1.250 | 1.280 | 1.200 | 1.200 | 103,318 | -0.08(-6.25%) |
May 01, 2019 | 1.160 | 1.280 | 1.160 | 1.280 | 225,914 | +0.10(+8.47%) |
Apr 30, 2019 | 1.120 | 1.180 | 1.110 | 1.180 | 400,322 | -0.02(-1.67%) |
Apr 29, 2019 | 1.280 | 1.280 | 1.140 | 1.200 | 705,006 | -0.08(-6.25%) |
Apr 26, 2019 | 1.390 | 1.390 | 1.240 | 1.280 | 711,507 | -0.12(-8.57%) |
Apr 25, 2019 | 1.410 | 1.410 | 1.390 | 1.400 | 53,430 | +0.01(+0.72%) |
Apr 24, 2019 | 1.410 | 1.420 | 1.380 | 1.390 | 73,507 | -0.01(-0.71%) |
Apr 23, 2019 | 1.400 | 1.420 | 1.400 | 1.400 | 58,221 | +0.01(+0.72%) |
Apr 22, 2019 | 1.450 | 1.480 | 1.390 | 1.390 | 100,878 | -0.06(-4.14%) |
Apr 18, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
Apr 17, 2019 | 1.530 | 1.540 | 1.420 | 1.440 | 384,396 | +0.04(+2.86%) |
Apr 16, 2019 | 1.420 | 1.450 | 1.400 | 1.400 | 95,901 | +0.00(+0.00%) |
Apr 15, 2019 | 1.420 | 1.440 | 1.400 | 1.400 | 29,705 | -0.03(-2.10%) |
Apr 12, 2019 | 1.440 | 1.450 | 1.410 | 1.430 | 74,665 | -0.02(-1.38%) |
Apr 11, 2019 | 1.410 | 1.450 | 1.400 | 1.450 | 45,409 | +0.05(+3.57%) |
Apr 10, 2019 | 1.400 | 1.420 | 1.390 | 1.400 | 56,509 | +0.00(+0.00%) |
Apr 09, 2019 | 1.410 | 1.430 | 1.400 | 1.400 | 45,808 | -0.03(-2.10%) |
Apr 08, 2019 | 1.390 | 1.430 | 1.390 | 1.430 | 40,682 | +0.00(+0.00%) |
Apr 05, 2019 | 1.410 | 1.430 | 1.400 | 1.430 | 89,710 | +0.00(+0.00%) |
Apr 04, 2019 | 1.470 | 1.470 | 1.400 | 1.430 | 155,054 | -0.05(-3.38%) |
Apr 03, 2019 | 1.480 | 1.490 | 1.450 | 1.480 | 67,196 | +0.00(+0.00%) |
Apr 02, 2019 | 1.460 | 1.500 | 1.450 | 1.480 | 81,509 | +0.03(+2.07%) |
Apr 01, 2019 | 1.450 | 1.490 | 1.420 | 1.450 | 137,505 | +0.03(+2.11%) |
Mar 29, 2019 | 1.430 | 1.440 | 1.410 | 1.420 | 65,789 | -0.03(-2.07%) |
Mar 28, 2019 | 1.450 | 1.500 | 1.420 | 1.450 | 90,879 | -0.03(-2.03%) |
Mar 27, 2019 | 1.420 | 1.490 | 1.410 | 1.480 | 111,141 | +0.06(+4.23%) |
Mar 26, 2019 | 1.410 | 1.440 | 1.410 | 1.420 | 81,711 | -0.01(-0.70%) |
Mar 25, 2019 | 1.430 | 1.440 | 1.410 | 1.430 | 56,776 | -0.03(-2.05%) |
Mar 22, 2019 | 1.410 | 1.470 | 1.410 | 1.460 | 52,484 | +0.02(+1.39%) |
Mar 21, 2019 | 1.450 | 1.470 | 1.420 | 1.440 | 100,245 | -0.03(-2.04%) |
Mar 20, 2019 | 1.470 | 1.500 | 1.450 | 1.470 | 96,355 | -0.03(-2.00%) |
Mar 19, 2019 | 1.500 | 1.520 | 1.460 | 1.500 | 178,490 | +0.02(+1.35%) |
Mar 18, 2019 | 1.600 | 1.600 | 1.480 | 1.480 | 368,142 | -0.09(-5.73%) |
Mar 15, 2019 | 1.550 | 1.590 | 1.530 | 1.570 | 277,006 | +0.07(+4.67%) |
Mar 14, 2019 | 1.400 | 1.510 | 1.400 | 1.500 | 614,406 | +0.15(+11.11%) |
Mar 13, 2019 | 1.410 | 1.430 | 1.350 | 1.350 | 311,539 | -0.08(-5.59%) |
Mar 12, 2019 | 1.400 | 1.440 | 1.380 | 1.430 | 191,616 | +0.02(+1.42%) |
Mar 11, 2019 | 1.470 | 1.490 | 1.410 | 1.410 | 173,845 | -0.06(-4.08%) |
Mar 08, 2019 | 1.540 | 1.540 | 1.450 | 1.470 | 221,235 | -0.06(-3.92%) |
Mar 07, 2019 | 1.550 | 1.560 | 1.530 | 1.530 | 38,445 | -0.02(-1.29%) |
Mar 06, 2019 | 1.550 | 1.570 | 1.540 | 1.550 | 85,512 | +0.00(+0.00%) |
Mar 05, 2019 | 1.550 | 1.590 | 1.540 | 1.550 | 67,426 | +0.01(+0.65%) |
Mar 04, 2019 | 1.580 | 1.600 | 1.530 | 1.540 | 125,706 | -0.06(-3.75%) |