Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.260 | 1.271 | 1.260 | 1.265 | 1,600 | -0.01(-0.39%) |
May 30, 2019 | 1.250 | 1.300 | 1.250 | 1.270 | 35,330 | +0.00(+0.00%) |
May 29, 2019 | 1.290 | 1.290 | 1.250 | 1.270 | 37,531 | -0.01(-0.78%) |
May 28, 2019 | 1.350 | 1.360 | 1.280 | 1.280 | 44,334 | -0.07(-5.19%) |
May 24, 2019 | 1.400 | 1.430 | 1.350 | 1.350 | 23,600 | -0.05(-3.57%) |
May 23, 2019 | 1.410 | 1.430 | 1.390 | 1.400 | 13,500 | -0.02(-1.40%) |
May 22, 2019 | 1.470 | 1.470 | 1.400 | 1.420 | 31,225 | -0.05(-3.41%) |
May 21, 2019 | 1.450 | 1.480 | 1.400 | 1.470 | 46,329 | +0.02(+1.38%) |
May 20, 2019 | 1.460 | 1.471 | 1.445 | 1.450 | 48,870 | -0.01(-0.68%) |
May 17, 2019 | 1.450 | 1.470 | 1.450 | 1.460 | 11,700 | +0.01(+0.69%) |
May 16, 2019 | 1.450 | 1.510 | 1.450 | 1.450 | 17,372 | -0.04(-2.68%) |
May 15, 2019 | 1.500 | 1.507 | 1.490 | 1.490 | 6,778 | +0.01(+0.68%) |
May 14, 2019 | 1.470 | 1.482 | 1.450 | 1.480 | 7,344 | +0.02(+1.37%) |
May 13, 2019 | 1.460 | 1.467 | 1.450 | 1.460 | 19,017 | -0.02(-1.35%) |
May 10, 2019 | 1.480 | 1.480 | 1.450 | 1.480 | 17,400 | +0.02(+1.37%) |
May 09, 2019 | 1.480 | 1.520 | 1.450 | 1.460 | 15,763 | -0.03(-2.05%) |
May 08, 2019 | 1.460 | 1.500 | 1.460 | 1.490 | 16,658 | +0.03(+2.09%) |
May 07, 2019 | 1.490 | 1.500 | 1.460 | 1.460 | 12,700 | -0.02(-1.02%) |
May 06, 2019 | 1.450 | 1.500 | 1.450 | 1.475 | 26,400 | -0.02(-1.67%) |
May 03, 2019 | 1.460 | 1.520 | 1.460 | 1.500 | 24,600 | +0.04(+2.74%) |
May 02, 2019 | 1.530 | 1.530 | 1.460 | 1.460 | 13,356 | -0.08(-5.19%) |
May 01, 2019 | 1.600 | 1.600 | 1.540 | 1.540 | 16,125 | -0.06(-3.75%) |
Apr 30, 2019 | 1.670 | 1.690 | 1.580 | 1.600 | 41,944 | +0.11(+7.38%) |
Apr 29, 2019 | 1.570 | 1.570 | 1.460 | 1.490 | 35,612 | -0.06(-4.10%) |
Apr 26, 2019 | 1.620 | 1.620 | 1.550 | 1.554 | 27,800 | -0.08(-4.68%) |
Apr 25, 2019 | 1.580 | 1.640 | 1.580 | 1.630 | 11,597 | +0.03(+1.87%) |
Apr 24, 2019 | 1.600 | 1.633 | 1.590 | 1.600 | 35,399 | -0.02(-1.23%) |
Apr 23, 2019 | 1.600 | 1.640 | 1.600 | 1.620 | 13,047 | +0.02(+1.25%) |
Apr 22, 2019 | 1.640 | 1.650 | 1.600 | 1.600 | 29,018 | -0.07(-4.10%) |
Apr 18, 2019 | 1.630 | 1.682 | 1.630 | 1.668 | 7,200 | +0.04(+2.36%) |
Apr 17, 2019 | 1.630 | 1.680 | 1.630 | 1.630 | 4,598 | -0.01(-0.61%) |
Apr 16, 2019 | 1.660 | 1.680 | 1.620 | 1.640 | 8,050 | +0.02(+1.13%) |
Apr 15, 2019 | 1.630 | 1.677 | 1.622 | 1.622 | 12,055 | -0.02(-1.12%) |
Apr 12, 2019 | 1.680 | 1.682 | 1.638 | 1.640 | 16,100 | -0.03(-1.80%) |
Apr 11, 2019 | 1.700 | 1.700 | 1.635 | 1.670 | 17,400 | -0.02(-1.18%) |
Apr 10, 2019 | 1.680 | 1.700 | 1.680 | 1.690 | 6,076 | +0.01(+0.60%) |
Apr 09, 2019 | 1.700 | 1.730 | 1.625 | 1.680 | 44,314 | +0.03(+1.82%) |
Apr 08, 2019 | 1.750 | 1.750 | 1.650 | 1.650 | 47,960 | -0.03(-1.79%) |
Apr 05, 2019 | 1.670 | 1.710 | 1.630 | 1.680 | 23,700 | +0.07(+4.35%) |
Apr 04, 2019 | 1.630 | 1.710 | 1.610 | 1.610 | 44,272 | -0.15(-8.52%) |
Apr 03, 2019 | 1.700 | 1.720 | 1.620 | 1.760 | 22,423 | +0.05(+2.99%) |
Apr 02, 2019 | 1.750 | 1.750 | 1.679 | 1.709 | 23,747 | -0.03(-1.79%) |
Apr 01, 2019 | 1.730 | 1.750 | 1.700 | 1.740 | 38,046 | +0.05(+2.91%) |
Mar 29, 2019 | 1.690 | 1.700 | 1.620 | 1.691 | 17,000 | +0.02(+1.26%) |
Mar 28, 2019 | 1.670 | 1.700 | 1.634 | 1.670 | 8,063 | -0.01(-0.61%) |
Mar 27, 2019 | 1.660 | 1.700 | 1.580 | 1.680 | 17,374 | +0.03(+2.10%) |
Mar 26, 2019 | 1.660 | 1.710 | 1.640 | 1.645 | 23,316 | -0.03(-2.06%) |
Mar 25, 2019 | 1.700 | 1.700 | 1.653 | 1.680 | 7,435 | -0.02(-1.18%) |
Mar 22, 2019 | 1.710 | 1.740 | 1.614 | 1.700 | 31,800 | -0.01(-0.58%) |
Mar 21, 2019 | 1.800 | 1.800 | 1.710 | 1.710 | 22,134 | -0.07(-3.93%) |
Mar 20, 2019 | 1.780 | 1.800 | 1.745 | 1.780 | 6,137 | +0.01(+0.37%) |
Mar 19, 2019 | 1.800 | 1.810 | 1.710 | 1.773 | 18,134 | -0.03(-1.48%) |
Mar 18, 2019 | 1.840 | 1.850 | 1.800 | 1.800 | 12,976 | -0.04(-2.17%) |
Mar 15, 2019 | 1.860 | 1.870 | 1.817 | 1.840 | 5,900 | +0.01(+0.55%) |
Mar 14, 2019 | 1.780 | 1.870 | 1.780 | 1.830 | 10,702 | +0.05(+2.81%) |
Mar 13, 2019 | 1.730 | 1.840 | 1.708 | 1.780 | 39,752 | +0.05(+2.89%) |
Mar 12, 2019 | 1.830 | 1.900 | 1.730 | 1.730 | 15,953 | -0.07(-3.89%) |
Mar 11, 2019 | 1.840 | 1.859 | 1.775 | 1.800 | 18,494 | -0.04(-2.17%) |
Mar 08, 2019 | 1.750 | 1.880 | 1.747 | 1.840 | 17,100 | +0.05(+2.79%) |
Mar 07, 2019 | 1.860 | 1.890 | 1.750 | 1.790 | 44,254 | -0.07(-3.76%) |
Mar 06, 2019 | 2.020 | 2.020 | 1.830 | 1.860 | 82,458 | -0.15(-7.46%) |
Mar 05, 2019 | 1.990 | 2.080 | 1.980 | 2.010 | 37,270 | +0.03(+1.52%) |
Mar 04, 2019 | 1.940 | 2.030 | 1.930 | 1.980 | 23,834 | +0.06(+3.13%) |