Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.210 | 1.221 | 1.200 | 1.220 | 23,900 | -0.03(-2.40%) |
May 30, 2019 | 1.210 | 1.257 | 1.200 | 1.250 | 37,064 | +0.06(+5.04%) |
May 29, 2019 | 1.180 | 1.210 | 1.160 | 1.190 | 35,239 | -0.02(-1.65%) |
May 28, 2019 | 1.240 | 1.238 | 1.180 | 1.210 | 8,715 | +0.00(+0.00%) |
May 24, 2019 | 1.210 | 1.241 | 1.210 | 1.210 | 4,600 | +0.00(+0.01%) |
May 23, 2019 | 1.200 | 1.240 | 1.196 | 1.210 | 18,309 | +0.01(+0.83%) |
May 22, 2019 | 1.220 | 1.230 | 1.200 | 1.200 | 13,162 | -0.04(-3.23%) |
May 21, 2019 | 1.211 | 1.290 | 1.209 | 1.240 | 22,087 | +0.03(+2.23%) |
May 20, 2019 | 1.250 | 1.250 | 1.213 | 1.213 | 2,811 | -0.07(-5.23%) |
May 17, 2019 | 1.270 | 1.290 | 1.210 | 1.280 | 24,800 | +0.00(+0.00%) |
May 16, 2019 | 1.241 | 1.350 | 1.241 | 1.280 | 105,846 | +0.03(+2.40%) |
May 15, 2019 | 1.240 | 1.250 | 1.180 | 1.250 | 10,641 | -0.01(-0.79%) |
May 14, 2019 | 1.260 | 1.270 | 1.220 | 1.260 | 5,497 | +0.01(+0.80%) |
May 13, 2019 | 1.230 | 1.270 | 1.210 | 1.250 | 8,297 | -0.02(-1.57%) |
May 10, 2019 | 1.220 | 1.280 | 1.210 | 1.270 | 6,000 | -0.02(-1.55%) |
May 09, 2019 | 1.290 | 1.290 | 1.210 | 1.290 | 35,637 | +0.01(+0.78%) |
May 08, 2019 | 1.260 | 1.290 | 1.230 | 1.280 | 9,057 | +0.02(+1.59%) |
May 07, 2019 | 1.240 | 1.260 | 1.230 | 1.260 | 5,404 | +0.01(+0.80%) |
May 06, 2019 | 1.290 | 1.290 | 1.250 | 1.250 | 5,954 | -0.01(-0.79%) |
May 03, 2019 | 1.270 | 1.280 | 1.254 | 1.260 | 12,900 | +0.01(+0.80%) |
May 02, 2019 | 1.290 | 1.320 | 1.240 | 1.250 | 89,179 | -0.01(-0.79%) |
May 01, 2019 | 1.320 | 1.350 | 1.260 | 1.260 | 22,526 | -0.06(-4.55%) |
Apr 30, 2019 | 1.340 | 1.340 | 1.320 | 1.320 | 345 | -0.03(-2.22%) |
Apr 29, 2019 | 1.300 | 1.350 | 1.300 | 1.350 | 11,934 | +0.02(+1.50%) |
Apr 26, 2019 | 1.310 | 1.330 | 1.300 | 1.330 | 800 | +0.03(+2.31%) |
Apr 25, 2019 | 1.311 | 1.316 | 1.270 | 1.300 | 6,824 | -0.02(-1.52%) |
Apr 24, 2019 | 1.340 | 1.350 | 1.320 | 1.320 | 5,178 | -0.03(-2.22%) |
Apr 23, 2019 | 1.330 | 1.380 | 1.330 | 1.350 | 8,689 | +0.02(+1.50%) |
Apr 22, 2019 | 1.320 | 1.330 | 1.310 | 1.330 | 6,339 | -0.02(-1.48%) |
Apr 18, 2019 | 1.340 | 1.350 | 1.268 | 1.350 | 51,600 | +0.03(+2.27%) |
Apr 17, 2019 | 1.320 | 1.337 | 1.320 | 1.320 | 6,584 | -0.04(-2.94%) |
Apr 16, 2019 | 1.360 | 1.377 | 1.311 | 1.360 | 8,010 | +0.00(+0.00%) |
Apr 15, 2019 | 1.350 | 1.369 | 1.341 | 1.360 | 11,343 | +0.04(+3.02%) |
Apr 12, 2019 | 1.350 | 1.377 | 1.310 | 1.320 | 8,900 | -0.03(-2.21%) |
Apr 11, 2019 | 1.300 | 1.390 | 1.270 | 1.350 | 62,986 | +0.02(+1.50%) |
Apr 10, 2019 | 1.290 | 1.330 | 1.250 | 1.330 | 13,759 | +0.05(+3.90%) |
Apr 09, 2019 | 1.280 | 1.330 | 1.260 | 1.280 | 16,261 | +0.03(+2.41%) |
Apr 08, 2019 | 1.280 | 1.340 | 1.250 | 1.250 | 27,275 | -0.06(-4.58%) |
Apr 05, 2019 | 1.310 | 1.317 | 1.280 | 1.310 | 32,600 | +0.06(+4.80%) |
Apr 04, 2019 | 1.410 | 1.410 | 1.250 | 1.250 | 123,622 | -0.11(-8.09%) |
Apr 03, 2019 | 1.440 | 1.440 | 1.350 | 1.360 | 8,970 | -0.08(-5.56%) |
Apr 02, 2019 | 1.390 | 1.440 | 1.359 | 1.440 | 51,511 | +0.08(+5.88%) |
Apr 01, 2019 | 1.370 | 1.390 | 1.330 | 1.360 | 52,958 | +0.02(+1.49%) |
Mar 29, 2019 | 1.310 | 1.370 | 1.290 | 1.340 | 49,000 | +0.05(+3.60%) |
Mar 28, 2019 | 1.250 | 1.340 | 1.250 | 1.293 | 28,053 | +0.04(+3.47%) |
Mar 27, 2019 | 1.290 | 1.292 | 1.250 | 1.250 | 28,779 | -0.04(-3.10%) |
Mar 26, 2019 | 1.310 | 1.320 | 1.290 | 1.290 | 14,749 | -0.03(-2.27%) |
Mar 25, 2019 | 1.324 | 1.349 | 1.290 | 1.320 | 11,534 | -0.01(-0.75%) |
Mar 22, 2019 | 1.321 | 1.353 | 1.310 | 1.330 | 6,200 | +0.01(+0.76%) |
Mar 21, 2019 | 1.300 | 1.370 | 1.300 | 1.320 | 22,142 | -0.01(-0.75%) |
Mar 20, 2019 | 1.310 | 1.340 | 1.305 | 1.330 | 4,233 | -0.01(-0.75%) |
Mar 19, 2019 | 1.360 | 1.360 | 1.310 | 1.340 | 16,290 | +0.01(+0.75%) |
Mar 18, 2019 | 1.370 | 1.400 | 1.330 | 1.330 | 43,394 | -0.05(-3.62%) |
Mar 15, 2019 | 1.290 | 1.385 | 1.290 | 1.380 | 116,900 | +0.10(+7.81%) |
Mar 14, 2019 | 1.270 | 1.330 | 1.260 | 1.280 | 51,933 | -0.02(-1.54%) |
Mar 13, 2019 | 1.250 | 1.350 | 1.250 | 1.300 | 101,667 | +0.04(+3.17%) |
Mar 12, 2019 | 1.280 | 1.330 | 1.230 | 1.260 | 114,073 | -0.02(-1.56%) |
Mar 11, 2019 | 1.380 | 1.380 | 1.260 | 1.280 | 110,159 | -0.11(-7.91%) |
Mar 08, 2019 | 1.500 | 1.950 | 1.280 | 1.390 | 1,153,000 | -0.06(-4.14%) |
Mar 07, 2019 | 1.230 | 1.490 | 1.230 | 1.450 | 373,989 | +0.20(+16.00%) |
Mar 06, 2019 | 1.240 | 1.250 | 1.230 | 1.250 | 5,604 | +0.02(+1.34%) |
Mar 05, 2019 | 1.241 | 1.250 | 1.230 | 1.234 | 15,710 | +0.00(+0.28%) |
Mar 04, 2019 | 1.260 | 1.270 | 1.230 | 1.230 | 20,786 | -0.04(-3.15%) |