Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.446 | 1.449 | 1.440 | 1.441 | 270,096 | -0.01(-0.38%) |
May 30, 2019 | 1.446 | 1.447 | 1.446 | 1.446 | 9,627 | +0.00(+0.10%) |
May 29, 2019 | 1.446 | 1.446 | 1.445 | 1.445 | 11,584 | +0.00(+0.01%) |
May 28, 2019 | 1.445 | 1.445 | 1.443 | 1.445 | 8,432 | -0.00(-0.03%) |
May 27, 2019 | 1.445 | 1.446 | 1.445 | 1.445 | 11,320 | +0.00(+0.24%) |
May 26, 2019 | 1.442 | 1.443 | 1.441 | 1.442 | 5,213 | -0.00(-0.12%) |
May 24, 2019 | 1.450 | 1.453 | 1.442 | 1.444 | 200,250 | -0.01(-0.37%) |
May 23, 2019 | 1.450 | 1.450 | 1.448 | 1.449 | 12,457 | -0.00(-0.32%) |
May 22, 2019 | 1.453 | 1.454 | 1.452 | 1.454 | 8,024 | +0.00(+0.11%) |
May 21, 2019 | 1.452 | 1.453 | 1.452 | 1.452 | 11,607 | +0.00(+0.31%) |
May 20, 2019 | 1.448 | 1.448 | 1.446 | 1.448 | 13,422 | -0.00(-0.12%) |
May 19, 2019 | 1.446 | 1.455 | 1.445 | 1.449 | 10,040 | -0.01(-0.53%) |
May 17, 2019 | 1.451 | 1.457 | 1.450 | 1.457 | 210,060 | +0.01(+0.38%) |
May 16, 2019 | 1.451 | 1.452 | 1.450 | 1.451 | 8,416 | +0.01(+0.57%) |
May 15, 2019 | 1.443 | 1.444 | 1.442 | 1.443 | 10,449 | +0.00(+0.19%) |
May 14, 2019 | 1.440 | 1.441 | 1.439 | 1.440 | 9,414 | +0.00(+0.05%) |
May 13, 2019 | 1.440 | 1.441 | 1.440 | 1.440 | 10,104 | +0.01(+0.66%) |
May 12, 2019 | 1.430 | 1.431 | 1.427 | 1.430 | 9,873 | +0.00(+0.15%) |
May 10, 2019 | 1.430 | 1.433 | 1.425 | 1.428 | 296,127 | -0.00(-0.20%) |
May 09, 2019 | 1.430 | 1.432 | 1.430 | 1.431 | 14,025 | +0.00(+0.11%) |
May 08, 2019 | 1.431 | 1.431 | 1.429 | 1.429 | 2,841 | +0.00(+0.25%) |
May 07, 2019 | 1.426 | 1.426 | 1.425 | 1.426 | 2,115 | -0.00(-0.29%) |
May 06, 2019 | 1.430 | 1.432 | 1.430 | 1.430 | 2,725 | +0.00(+0.06%) |
May 05, 2019 | 1.435 | 1.435 | 1.429 | 1.429 | 3,077 | +0.01(+0.41%) |
May 03, 2019 | 1.428 | 1.431 | 1.423 | 1.423 | 33,442 | -0.01(-0.39%) |
May 02, 2019 | 1.428 | 1.429 | 1.428 | 1.429 | 2,197 | +0.00(+0.27%) |
May 01, 2019 | 1.425 | 1.426 | 1.424 | 1.425 | 2,067 | +0.01(+0.43%) |
Apr 30, 2019 | 1.419 | 1.421 | 1.418 | 1.419 | 2,251 | +0.00(+0.17%) |
Apr 29, 2019 | 1.417 | 1.418 | 1.417 | 1.417 | 2,166 | -0.00(-0.20%) |
Apr 28, 2019 | 1.420 | 1.421 | 1.419 | 1.420 | 1,154 | -0.00(-0.02%) |
Apr 26, 2019 | 1.425 | 1.427 | 1.416 | 1.420 | 38,816 | -0.00(-0.34%) |
Apr 25, 2019 | 1.425 | 1.426 | 1.424 | 1.425 | 2,551 | -0.00(-0.06%) |
Apr 24, 2019 | 1.425 | 1.426 | 1.425 | 1.426 | 2,364 | +0.02(+1.21%) |
Apr 23, 2019 | 1.407 | 1.409 | 1.407 | 1.409 | 2,616 | +0.01(+0.54%) |
Apr 22, 2019 | 1.401 | 1.401 | 1.400 | 1.401 | 1,520 | +0.00(+0.19%) |
Apr 21, 2019 | 1.397 | 1.400 | 1.397 | 1.398 | 902 | +0.00(+0.08%) |
Apr 19, 2019 | 1.398 | 1.399 | 1.396 | 1.397 | 22,315 | -0.00(-0.07%) |
Apr 18, 2019 | 1.398 | 1.399 | 1.398 | 1.398 | 3,009 | +0.00(+0.34%) |
Apr 17, 2019 | 1.393 | 1.394 | 1.392 | 1.393 | 3,052 | -0.00(-0.12%) |
Apr 16, 2019 | 1.393 | 1.398 | 1.393 | 1.395 | 3,340 | +0.00(+0.06%) |
Apr 15, 2019 | 1.393 | 1.395 | 1.393 | 1.394 | 1,860 | +0.00(+0.05%) |
Apr 14, 2019 | 1.393 | 1.394 | 1.392 | 1.394 | 1,502 | -0.00(-0.01%) |
Apr 12, 2019 | 1.403 | 1.405 | 1.390 | 1.394 | 38,550 | -0.01(-0.66%) |
Apr 11, 2019 | 1.403 | 1.404 | 1.403 | 1.403 | 2,371 | +0.01(+0.57%) |
Apr 10, 2019 | 1.394 | 1.395 | 1.394 | 1.395 | 2,132 | -0.01(-0.58%) |
Apr 09, 2019 | 1.403 | 1.404 | 1.403 | 1.403 | 1,773 | -0.00(-0.05%) |
Apr 08, 2019 | 1.403 | 1.405 | 1.403 | 1.404 | 2,018 | -0.00(-0.24%) |
Apr 07, 2019 | 1.407 | 1.408 | 1.406 | 1.407 | 1,047 | +0.00(+0.03%) |
Apr 05, 2019 | 1.406 | 1.410 | 1.402 | 1.407 | 34,164 | +0.00(+0.06%) |
Apr 04, 2019 | 1.406 | 1.407 | 1.405 | 1.406 | 2,479 | +0.00(+0.12%) |
Apr 03, 2019 | 1.405 | 1.406 | 1.404 | 1.404 | 2,273 | -0.01(-0.86%) |
Apr 02, 2019 | 1.414 | 1.417 | 1.413 | 1.417 | 2,642 | +0.01(+0.75%) |
Apr 01, 2019 | 1.405 | 1.408 | 1.405 | 1.406 | 3,061 | -0.00(-0.05%) |
Mar 31, 2019 | 1.403 | 1.408 | 1.403 | 1.407 | 1,903 | -0.00(-0.16%) |
Mar 29, 2019 | 1.412 | 1.414 | 1.407 | 1.409 | 39,297 | -0.00(-0.26%) |
Mar 28, 2019 | 1.412 | 1.414 | 1.412 | 1.413 | 2,746 | +0.00(+0.08%) |
Mar 27, 2019 | 1.411 | 1.412 | 1.409 | 1.411 | 3,067 | +0.01(+0.76%) |
Mar 26, 2019 | 1.401 | 1.402 | 1.400 | 1.401 | 2,718 | -0.01(-0.39%) |
Mar 25, 2019 | 1.406 | 1.407 | 1.405 | 1.406 | 2,729 | -0.01(-0.40%) |
Mar 24, 2019 | 1.412 | 1.413 | 1.412 | 1.412 | 1,414 | +0.00(+0.02%) |
Mar 22, 2019 | 1.406 | 1.413 | 1.404 | 1.412 | 43,278 | +0.00(+0.36%) |
Mar 21, 2019 | 1.406 | 1.407 | 1.404 | 1.407 | 3,499 | +0.00(+0.26%) |
Mar 20, 2019 | 1.405 | 1.405 | 1.401 | 1.403 | 4,398 | -0.01(-0.52%) |
Mar 19, 2019 | 1.411 | 1.411 | 1.410 | 1.410 | 1,844 | +0.00(+0.14%) |
Mar 18, 2019 | 1.407 | 1.409 | 1.407 | 1.408 | 2,282 | -0.00(-0.29%) |
Mar 17, 2019 | 1.411 | 1.413 | 1.411 | 1.413 | 933 | +0.00(+0.11%) |
Mar 15, 2019 | 1.415 | 1.416 | 1.409 | 1.411 | 34,385 | -0.00(-0.32%) |
Mar 14, 2019 | 1.415 | 1.416 | 1.414 | 1.416 | 2,231 | +0.01(+0.45%) |
Mar 13, 2019 | 1.410 | 1.410 | 1.409 | 1.409 | 2,186 | -0.00(-0.30%) |
Mar 12, 2019 | 1.412 | 1.414 | 1.411 | 1.413 | 2,290 | +0.00(+0.01%) |
Mar 11, 2019 | 1.414 | 1.415 | 1.412 | 1.413 | 2,800 | -0.01(-0.49%) |
Mar 10, 2019 | 1.420 | 1.422 | 1.419 | 1.420 | 1,592 | +0.00(+0.12%) |
Mar 08, 2019 | 1.425 | 1.428 | 1.418 | 1.419 | 37,345 | -0.01(-0.44%) |
Mar 07, 2019 | 1.425 | 1.426 | 1.424 | 1.425 | 1,336 | +0.00(+0.18%) |
Mar 06, 2019 | 1.422 | 1.423 | 1.421 | 1.422 | 1,107 | +0.01(+0.72%) |
Mar 05, 2019 | 1.411 | 1.413 | 1.411 | 1.412 | 2,228 | +0.00(+0.13%) |
Mar 04, 2019 | 1.410 | 1.411 | 1.410 | 1.410 | 1,174 | +0.00(+0.13%) |
Mar 03, 2019 | 1.405 | 1.409 | 1.405 | 1.408 | 1,898 | -0.00(-0.27%) |