Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.250 | 1.260 | 1.180 | 1.200 | 369,400 | -0.05(-4.00%) |
May 30, 2019 | 1.255 | 1.255 | 1.220 | 1.250 | 286,160 | +0.01(+1.12%) |
May 29, 2019 | 1.275 | 1.285 | 1.220 | 1.236 | 366,835 | -0.04(-3.43%) |
May 28, 2019 | 1.330 | 1.390 | 1.280 | 1.280 | 331,521 | -0.05(-3.85%) |
May 24, 2019 | 1.310 | 1.350 | 1.295 | 1.331 | 223,500 | +0.02(+1.62%) |
May 23, 2019 | 1.395 | 1.410 | 1.310 | 1.310 | 426,808 | -0.08(-5.76%) |
May 22, 2019 | 1.440 | 1.445 | 1.380 | 1.390 | 393,294 | -0.02(-1.63%) |
May 21, 2019 | 1.420 | 1.450 | 1.380 | 1.413 | 447,801 | +0.00(+0.21%) |
May 20, 2019 | 1.395 | 1.420 | 1.320 | 1.410 | 239,515 | +0.02(+1.44%) |
May 17, 2019 | 1.400 | 1.420 | 1.380 | 1.390 | 242,200 | +0.00(+0.00%) |
May 16, 2019 | 1.390 | 1.421 | 1.370 | 1.390 | 333,725 | +0.00(+0.00%) |
May 15, 2019 | 1.500 | 1.500 | 1.387 | 1.390 | 290,572 | -0.07(-4.79%) |
May 14, 2019 | 1.450 | 1.500 | 1.400 | 1.460 | 618,627 | -0.01(-0.68%) |
May 13, 2019 | 1.540 | 1.550 | 1.450 | 1.470 | 432,564 | -0.07(-4.55%) |
May 10, 2019 | 1.420 | 1.540 | 1.400 | 1.540 | 521,700 | +0.14(+9.75%) |
May 09, 2019 | 1.390 | 1.440 | 1.360 | 1.403 | 338,673 | -0.01(-0.48%) |
May 08, 2019 | 1.380 | 1.430 | 1.380 | 1.410 | 312,377 | -0.00(-0.31%) |
May 07, 2019 | 1.420 | 1.450 | 1.400 | 1.414 | 429,173 | -0.02(-1.17%) |
May 06, 2019 | 1.430 | 1.450 | 1.380 | 1.431 | 399,036 | -0.02(-1.30%) |
May 03, 2019 | 1.490 | 1.500 | 1.410 | 1.450 | 221,700 | +0.02(+1.40%) |
May 02, 2019 | 1.450 | 1.500 | 1.410 | 1.430 | 348,709 | -0.02(-1.38%) |
May 01, 2019 | 1.490 | 1.530 | 1.450 | 1.450 | 333,093 | -0.04(-2.68%) |
Apr 30, 2019 | 1.480 | 1.500 | 1.480 | 1.490 | 230,031 | +0.01(+0.68%) |
Apr 29, 2019 | 1.500 | 1.530 | 1.480 | 1.480 | 394,946 | -0.02(-1.66%) |
Apr 26, 2019 | 1.545 | 1.560 | 1.500 | 1.505 | 251,500 | +0.00(+0.33%) |
Apr 25, 2019 | 1.490 | 1.530 | 1.490 | 1.500 | 367,512 | +0.01(+0.67%) |
Apr 24, 2019 | 1.480 | 1.560 | 1.460 | 1.490 | 173,874 | +0.01(+0.68%) |
Apr 23, 2019 | 1.530 | 1.600 | 1.470 | 1.480 | 230,703 | +0.00(+0.14%) |
Apr 22, 2019 | 1.500 | 1.600 | 1.460 | 1.478 | 355,250 | +0.02(+1.23%) |
Apr 18, 2019 | 1.480 | 1.585 | 1.420 | 1.460 | 371,800 | -0.01(-0.81%) |
Apr 17, 2019 | 1.535 | 1.540 | 1.450 | 1.472 | 270,456 | -0.01(-0.55%) |
Apr 16, 2019 | 1.460 | 1.570 | 1.460 | 1.480 | 383,613 | +0.03(+2.07%) |
Apr 15, 2019 | 1.550 | 1.590 | 1.450 | 1.450 | 428,065 | -0.05(-3.65%) |
Apr 12, 2019 | 1.480 | 1.540 | 1.470 | 1.505 | 483,900 | +0.04(+2.41%) |
Apr 11, 2019 | 1.550 | 1.550 | 1.450 | 1.470 | 568,221 | -0.07(-4.32%) |
Apr 10, 2019 | 1.500 | 1.550 | 1.470 | 1.536 | 438,375 | +0.07(+4.63%) |
Apr 09, 2019 | 1.550 | 1.550 | 1.450 | 1.468 | 858,550 | -0.08(-5.29%) |
Apr 08, 2019 | 1.600 | 1.610 | 1.520 | 1.550 | 739,848 | -0.05(-3.13%) |
Apr 05, 2019 | 1.630 | 1.650 | 1.590 | 1.600 | 494,700 | -0.03(-1.84%) |
Apr 04, 2019 | 1.625 | 1.640 | 1.600 | 1.630 | 325,342 | +0.00(+0.00%) |
Apr 03, 2019 | 1.710 | 1.710 | 1.620 | 1.630 | 520,957 | -0.04(-2.40%) |
Apr 02, 2019 | 1.700 | 1.720 | 1.640 | 1.670 | 375,918 | -0.02(-1.18%) |
Apr 01, 2019 | 1.700 | 1.720 | 1.650 | 1.690 | 447,124 | +0.04(+2.42%) |
Mar 29, 2019 | 1.600 | 1.685 | 1.600 | 1.650 | 385,300 | +0.02(+1.16%) |
Mar 28, 2019 | 1.620 | 1.680 | 1.590 | 1.631 | 601,717 | -0.05(-2.92%) |
Mar 27, 2019 | 1.740 | 1.740 | 1.630 | 1.680 | 1,009,173 | -0.04(-2.33%) |
Mar 26, 2019 | 1.712 | 1.750 | 1.705 | 1.720 | 583,607 | +0.00(+0.00%) |
Mar 25, 2019 | 1.700 | 1.740 | 1.685 | 1.720 | 1,368,907 | +0.01(+0.67%) |
Mar 22, 2019 | 1.710 | 1.720 | 1.550 | 1.708 | 2,842,400 | +0.01(+0.54%) |
Mar 21, 2019 | 1.690 | 1.730 | 1.670 | 1.699 | 625,848 | +0.03(+1.75%) |
Mar 20, 2019 | 1.707 | 1.750 | 1.650 | 1.670 | 419,185 | -0.03(-1.76%) |
Mar 19, 2019 | 1.700 | 1.720 | 1.690 | 1.700 | 831,877 | +0.02(+1.19%) |
Mar 18, 2019 | 1.650 | 1.690 | 1.630 | 1.680 | 1,210,848 | +0.05(+3.07%) |
Mar 15, 2019 | 1.680 | 1.680 | 1.600 | 1.630 | 833,500 | +0.00(+0.00%) |
Mar 14, 2019 | 1.675 | 1.680 | 1.610 | 1.630 | 770,486 | +0.00(+0.00%) |
Mar 13, 2019 | 1.650 | 1.660 | 1.598 | 1.630 | 1,050,066 | +0.01(+0.62%) |
Mar 12, 2019 | 1.630 | 1.630 | 1.580 | 1.620 | 596,949 | +0.02(+1.25%) |
Mar 11, 2019 | 1.600 | 1.608 | 1.569 | 1.600 | 870,702 | +0.06(+3.90%) |
Mar 08, 2019 | 1.568 | 1.580 | 1.510 | 1.540 | 1,085,900 | -0.03(-1.91%) |
Mar 07, 2019 | 1.516 | 1.610 | 1.509 | 1.570 | 3,680,801 | +0.10(+6.80%) |
Mar 06, 2019 | 1.530 | 1.560 | 1.470 | 1.470 | 383,797 | -0.05(-3.53%) |
Mar 05, 2019 | 1.475 | 1.530 | 1.475 | 1.524 | 189,081 | +0.02(+1.59%) |
Mar 04, 2019 | 1.555 | 1.570 | 1.470 | 1.500 | 359,791 | -0.03(-1.96%) |