Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.180 | 1.210 | 1.180 | 1.200 | 315,100 | -0.01(-0.83%) |
May 30, 2019 | 1.210 | 1.240 | 1.190 | 1.210 | 758,864 | +0.00(+0.00%) |
May 29, 2019 | 1.180 | 1.220 | 1.170 | 1.210 | 297,453 | +0.04(+3.42%) |
May 28, 2019 | 1.160 | 1.240 | 1.160 | 1.170 | 1,592,223 | +0.02(+1.74%) |
May 24, 2019 | 1.150 | 1.190 | 1.120 | 1.150 | 927,600 | +0.00(+0.00%) |
May 23, 2019 | 1.130 | 1.190 | 1.130 | 1.150 | 1,579,855 | -0.02(-1.71%) |
May 22, 2019 | 1.190 | 1.245 | 1.150 | 1.170 | 2,396,163 | -0.04(-3.31%) |
May 21, 2019 | 1.090 | 1.220 | 1.090 | 1.210 | 1,308,625 | +0.12(+11.01%) |
May 20, 2019 | 1.190 | 1.230 | 1.090 | 1.090 | 1,635,660 | -0.12(-9.92%) |
May 17, 2019 | 1.250 | 1.250 | 1.190 | 1.210 | 2,331,200 | -0.07(-5.47%) |
May 16, 2019 | 1.280 | 1.310 | 1.240 | 1.280 | 1,788,227 | -0.01(-0.78%) |
May 15, 2019 | 1.290 | 1.305 | 1.270 | 1.290 | 289,675 | +0.00(+0.00%) |
May 14, 2019 | 1.270 | 1.310 | 1.240 | 1.290 | 1,011,471 | +0.03(+2.38%) |
May 13, 2019 | 1.260 | 1.300 | 1.230 | 1.260 | 1,455,244 | -0.04(-3.08%) |
May 10, 2019 | 1.320 | 1.390 | 1.250 | 1.300 | 795,500 | -0.02(-1.52%) |
May 09, 2019 | 1.320 | 1.340 | 1.260 | 1.320 | 541,648 | -0.02(-1.49%) |
May 08, 2019 | 1.380 | 1.400 | 1.310 | 1.340 | 548,220 | -0.05(-3.60%) |
May 07, 2019 | 1.450 | 1.473 | 1.370 | 1.390 | 549,241 | -0.10(-6.71%) |
May 06, 2019 | 1.450 | 1.510 | 1.430 | 1.490 | 354,112 | +0.00(+0.00%) |
May 03, 2019 | 1.490 | 1.510 | 1.460 | 1.490 | 1,000,400 | +0.00(+0.00%) |
May 02, 2019 | 1.500 | 1.540 | 1.450 | 1.490 | 334,725 | -0.02(-1.32%) |
May 01, 2019 | 1.530 | 1.540 | 1.500 | 1.510 | 420,335 | -0.01(-0.66%) |
Apr 30, 2019 | 1.510 | 1.540 | 1.420 | 1.520 | 729,684 | +0.00(+0.00%) |
Apr 29, 2019 | 1.510 | 1.550 | 1.480 | 1.520 | 311,146 | +0.00(+0.00%) |
Apr 26, 2019 | 1.550 | 1.592 | 1.460 | 1.520 | 2,594,900 | -0.09(-5.59%) |
Apr 25, 2019 | 1.520 | 1.670 | 1.490 | 1.610 | 1,614,560 | +0.07(+4.55%) |
Apr 24, 2019 | 1.530 | 1.550 | 1.470 | 1.540 | 476,466 | -0.01(-0.65%) |
Apr 23, 2019 | 1.600 | 1.600 | 1.520 | 1.550 | 2,737,600 | -0.05(-3.13%) |
Apr 22, 2019 | 1.600 | 1.620 | 1.560 | 1.600 | 192,259 | -0.01(-0.62%) |
Apr 18, 2019 | 1.600 | 1.620 | 1.560 | 1.610 | 403,500 | +0.01(+0.63%) |
Apr 17, 2019 | 1.560 | 1.630 | 1.550 | 1.600 | 499,239 | +0.04(+2.56%) |
Apr 16, 2019 | 1.620 | 1.620 | 1.530 | 1.560 | 3,087,256 | -0.05(-3.11%) |
Apr 15, 2019 | 1.650 | 1.650 | 1.580 | 1.610 | 917,756 | -0.05(-3.01%) |
Apr 12, 2019 | 1.680 | 1.690 | 1.630 | 1.660 | 762,400 | -0.01(-0.60%) |
Apr 11, 2019 | 1.670 | 1.690 | 1.610 | 1.670 | 486,814 | -0.03(-1.76%) |
Apr 10, 2019 | 1.700 | 1.720 | 1.540 | 1.700 | 1,381,211 | -0.02(-1.16%) |
Apr 09, 2019 | 1.580 | 1.740 | 1.580 | 1.720 | 1,886,141 | +0.16(+10.26%) |
Apr 08, 2019 | 1.460 | 1.630 | 1.460 | 1.560 | 1,872,790 | +0.08(+5.41%) |
Apr 05, 2019 | 1.460 | 1.480 | 1.450 | 1.480 | 263,800 | +0.02(+1.37%) |
Apr 04, 2019 | 1.480 | 1.480 | 1.430 | 1.460 | 227,210 | -0.03(-2.01%) |
Apr 03, 2019 | 1.470 | 1.500 | 1.450 | 1.490 | 486,600 | +0.02(+1.36%) |
Apr 02, 2019 | 1.460 | 1.475 | 1.400 | 1.470 | 844,148 | +0.00(+0.00%) |
Apr 01, 2019 | 1.380 | 1.480 | 1.350 | 1.470 | 1,136,821 | +0.12(+8.89%) |
Mar 29, 2019 | 1.300 | 1.390 | 1.280 | 1.350 | 821,300 | +0.06(+4.65%) |
Mar 28, 2019 | 1.320 | 1.320 | 1.260 | 1.290 | 533,136 | -0.01(-0.77%) |
Mar 27, 2019 | 1.250 | 1.315 | 1.248 | 1.300 | 684,085 | +0.05(+4.00%) |
Mar 26, 2019 | 1.250 | 1.265 | 1.230 | 1.250 | 373,838 | +0.01(+0.81%) |
Mar 25, 2019 | 1.180 | 1.260 | 1.180 | 1.240 | 563,111 | +0.05(+4.20%) |
Mar 22, 2019 | 1.300 | 1.300 | 1.180 | 1.190 | 1,539,400 | -0.11(-8.46%) |
Mar 21, 2019 | 1.250 | 1.325 | 1.250 | 1.300 | 339,374 | +0.02(+1.56%) |
Mar 20, 2019 | 1.300 | 1.310 | 1.220 | 1.280 | 1,062,832 | -0.02(-1.54%) |
Mar 19, 2019 | 1.340 | 1.360 | 1.300 | 1.300 | 459,251 | -0.04(-2.99%) |
Mar 18, 2019 | 1.360 | 1.390 | 1.330 | 1.340 | 422,895 | +0.00(+0.00%) |
Mar 15, 2019 | 1.390 | 1.425 | 1.340 | 1.340 | 830,700 | -0.03(-2.19%) |
Mar 14, 2019 | 1.370 | 1.400 | 1.330 | 1.370 | 544,462 | -0.02(-1.44%) |
Mar 13, 2019 | 1.390 | 1.430 | 1.330 | 1.390 | 1,101,376 | -0.03(-2.11%) |
Mar 12, 2019 | 1.490 | 1.500 | 1.380 | 1.420 | 1,064,859 | -0.07(-4.70%) |
Mar 11, 2019 | 1.490 | 1.510 | 1.460 | 1.490 | 417,275 | +0.03(+2.05%) |
Mar 08, 2019 | 1.490 | 1.490 | 1.450 | 1.460 | 1,077,400 | -0.08(-5.19%) |
Mar 07, 2019 | 1.590 | 1.590 | 1.450 | 1.540 | 738,242 | -0.08(-4.94%) |
Mar 06, 2019 | 1.710 | 1.779 | 1.460 | 1.620 | 1,001,909 | -0.08(-4.71%) |
Mar 05, 2019 | 1.610 | 1.860 | 1.610 | 1.700 | 1,897,535 | +0.09(+5.59%) |
Mar 04, 2019 | 1.550 | 1.650 | 1.550 | 1.610 | 782,644 | +0.08(+5.23%) |