Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.410 | 1.418 | 1.400 | 1.418 | 15,200 | +0.01(+0.55%) |
May 30, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 22 | +0.00(+0.00%) |
May 29, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 405 | -0.04(-2.76%) |
May 28, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 435 | +0.03(+2.11%) |
May 24, 2019 | 1.420 | 1.420 | 1.350 | 1.420 | 15,700 | -0.01(-0.70%) |
May 23, 2019 | 1.410 | 1.430 | 1.410 | 1.430 | 1,358 | +0.01(+0.70%) |
May 22, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 229 | -0.05(-3.08%) |
May 21, 2019 | 1.465 | 1.465 | 1.465 | 1.465 | 261 | +0.02(+1.26%) |
May 20, 2019 | 1.447 | 1.447 | 1.447 | 1.447 | 1,121 | -0.02(-1.03%) |
May 17, 2019 | 1.410 | 1.489 | 1.340 | 1.462 | 51,300 | -0.01(-0.39%) |
May 16, 2019 | 1.560 | 1.560 | 1.468 | 1.468 | 63,948 | -0.09(-5.92%) |
May 15, 2019 | 1.570 | 1.622 | 1.534 | 1.560 | 27,777 | -0.01(-0.64%) |
May 14, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 271 | -0.01(-0.56%) |
May 13, 2019 | 1.579 | 1.579 | 145 | +0.00(+0.00%) | ||
May 10, 2019 | 1.579 | 1.579 | 1.579 | 1.579 | 100 | +0.00(+0.00%) |
May 09, 2019 | 1.583 | 1.590 | 1.570 | 1.579 | 14,157 | -0.03(-1.93%) |
May 08, 2019 | 1.630 | 1.630 | 1.610 | 1.610 | 765 | -0.05(-3.02%) |
May 07, 2019 | 1.590 | 1.670 | 1.590 | 1.660 | 1,245 | +0.04(+2.47%) |
May 06, 2019 | 1.620 | 1.700 | 1.603 | 1.620 | 9,393 | -0.02(-0.97%) |
May 03, 2019 | 1.630 | 1.636 | 1.630 | 1.636 | 3,100 | -0.03(-2.04%) |
May 02, 2019 | 1.645 | 1.670 | 1.640 | 1.670 | 2,814 | +0.03(+2.08%) |
May 01, 2019 | 1.680 | 1.680 | 1.636 | 1.636 | 14,950 | -0.03(-2.04%) |
Apr 30, 2019 | 1.670 | 1.670 | 50 | +0.00(+0.00%) | ||
Apr 29, 2019 | 1.620 | 1.670 | 1.620 | 1.670 | 435 | +0.06(+3.72%) |
Apr 26, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 1,500 | -0.04(-2.42%) |
Apr 25, 2019 | 1.646 | 1.650 | 1.640 | 1.650 | 1,723 | +0.04(+2.48%) |
Apr 24, 2019 | 1.640 | 1.680 | 1.610 | 1.610 | 5,832 | -0.01(-0.62%) |
Apr 23, 2019 | 1.653 | 1.669 | 1.620 | 1.620 | 2,373 | -0.03(-1.82%) |
Apr 22, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 533 | +0.03(+1.85%) |
Apr 18, 2019 | 1.570 | 1.650 | 1.570 | 1.620 | 4,500 | +0.00(+0.00%) |
Apr 17, 2019 | 1.570 | 1.670 | 1.570 | 1.620 | 19,021 | +0.05(+3.18%) |
Apr 16, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 1,030 | +0.00(+0.00%) |
Apr 15, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 744 | -0.02(-1.26%) |
Apr 12, 2019 | 1.600 | 1.600 | 1.580 | 1.590 | 18,500 | +0.01(+0.44%) |
Apr 11, 2019 | 1.562 | 1.583 | 1.562 | 1.583 | 544 | +0.02(+1.48%) |
Apr 10, 2019 | 1.590 | 1.590 | 1.560 | 1.560 | 353 | -0.03(-1.89%) |
Apr 09, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 582 | +0.00(+0.00%) |
Apr 08, 2019 | 1.560 | 1.600 | 1.550 | 1.590 | 6,295 | +0.03(+1.92%) |
Apr 05, 2019 | 1.550 | 1.600 | 1.550 | 1.560 | 1,600 | -0.03(-1.89%) |
Apr 04, 2019 | 1.590 | 1.590 | 1.550 | 1.590 | 2,113 | +0.03(+1.92%) |
Apr 03, 2019 | 1.560 | 1.570 | 1.560 | 1.560 | 2,209 | -0.04(-2.50%) |
Apr 02, 2019 | 1.600 | 1.610 | 1.570 | 1.600 | 4,710 | +0.04(+2.56%) |
Apr 01, 2019 | 1.570 | 1.600 | 1.560 | 1.560 | 2,850 | -0.03(-1.89%) |
Mar 29, 2019 | 1.550 | 1.640 | 1.550 | 1.590 | 7,700 | +0.02(+1.27%) |
Mar 28, 2019 | 1.550 | 1.590 | 1.550 | 1.570 | 65,900 | +0.03(+1.95%) |
Mar 27, 2019 | 1.550 | 1.550 | 1.510 | 1.540 | 41,862 | +0.01(+0.65%) |
Mar 26, 2019 | 1.540 | 1.540 | 1.530 | 1.530 | 736 | -0.01(-0.64%) |
Mar 25, 2019 | 1.580 | 1.580 | 1.530 | 1.540 | 2,457 | -0.00(-0.01%) |
Mar 22, 2019 | 1.550 | 1.580 | 1.530 | 1.540 | 86,800 | -0.02(-1.28%) |
Mar 21, 2019 | 1.570 | 1.600 | 1.560 | 1.560 | 7,861 | +0.01(+0.65%) |
Mar 20, 2019 | 1.550 | 1.600 | 1.510 | 1.550 | 6,796 | +0.01(+0.65%) |
Mar 19, 2019 | 1.540 | 1.700 | 1.500 | 1.540 | 220,723 | +0.03(+1.99%) |
Mar 18, 2019 | 1.560 | 1.560 | 1.510 | 1.510 | 5,757 | -0.06(-3.82%) |
Mar 15, 2019 | 1.550 | 1.570 | 1.540 | 1.570 | 5,600 | +0.02(+1.49%) |
Mar 14, 2019 | 1.560 | 1.560 | 1.540 | 1.547 | 6,343 | -0.01(-0.83%) |
Mar 13, 2019 | 1.510 | 1.560 | 1.510 | 1.560 | 5,082 | +0.06(+4.00%) |
Mar 12, 2019 | 1.540 | 1.560 | 1.500 | 1.500 | 7,211 | -0.04(-2.60%) |
Mar 11, 2019 | 1.490 | 1.540 | 1.470 | 1.540 | 10,519 | +0.05(+3.36%) |
Mar 08, 2019 | 1.450 | 1.490 | 1.448 | 1.490 | 7,100 | +0.04(+2.76%) |
Mar 07, 2019 | 1.440 | 1.480 | 1.440 | 1.450 | 20,188 | -0.03(-2.03%) |
Mar 06, 2019 | 1.470 | 1.500 | 1.450 | 1.480 | 14,063 | +0.00(+0.00%) |
Mar 05, 2019 | 1.450 | 1.480 | 1.430 | 1.480 | 6,342 | +0.00(+0.00%) |
Mar 04, 2019 | 1.450 | 1.490 | 1.400 | 1.480 | 37,026 | +0.02(+1.37%) |