Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.238 | 1.250 | 1.204 | 1.238 | 23,100 | +0.03(+2.31%) |
May 30, 2019 | 1.174 | 1.218 | 1.174 | 1.210 | 68,687 | +0.02(+1.68%) |
May 29, 2019 | 1.200 | 1.200 | 1.170 | 1.190 | 28,082 | -0.01(-0.83%) |
May 28, 2019 | 1.190 | 1.214 | 1.190 | 1.200 | 5,350 | +0.02(+1.51%) |
May 24, 2019 | 1.195 | 1.195 | 1.182 | 1.182 | 2,000 | -0.04(-3.11%) |
May 23, 2019 | 1.209 | 1.220 | 1.203 | 1.220 | 10,974 | +0.02(+1.67%) |
May 22, 2019 | 1.190 | 1.200 | 1.180 | 1.200 | 20,225 | +0.02(+1.69%) |
May 21, 2019 | 1.195 | 1.195 | 1.180 | 1.180 | 3,550 | +0.03(+2.61%) |
May 20, 2019 | 1.290 | 1.290 | 1.150 | 1.150 | 14,900 | -0.06(-4.96%) |
May 17, 2019 | 1.190 | 1.210 | 1.190 | 1.210 | 4,500 | +0.00(+0.00%) |
May 16, 2019 | 1.200 | 1.210 | 1.200 | 1.210 | 15,740 | +0.01(+0.83%) |
May 15, 2019 | 1.190 | 1.220 | 1.190 | 1.200 | 6,359 | -0.02(-1.63%) |
May 14, 2019 | 1.230 | 1.230 | 1.192 | 1.220 | 24,520 | +0.01(+0.82%) |
May 13, 2019 | 1.146 | 1.210 | 1.146 | 1.210 | 7,900 | +0.08(+7.08%) |
May 10, 2019 | 1.140 | 1.140 | 1.120 | 1.130 | 3,100 | -0.02(-1.40%) |
May 09, 2019 | 1.140 | 1.160 | 1.140 | 1.146 | 4,600 | +0.03(+2.33%) |
May 08, 2019 | 1.130 | 1.130 | 1.110 | 1.120 | 3,618 | +0.00(+0.00%) |
May 07, 2019 | 1.060 | 1.125 | 1.060 | 1.120 | 24,925 | -0.01(-0.88%) |
May 06, 2019 | 1.120 | 1.130 | 1.120 | 1.130 | 12,000 | +0.02(+1.80%) |
May 03, 2019 | 1.180 | 1.190 | 1.110 | 1.110 | 50,100 | -0.07(-5.61%) |
May 02, 2019 | 1.230 | 1.230 | 1.140 | 1.176 | 27,724 | -0.06(-5.16%) |
May 01, 2019 | 1.245 | 1.258 | 1.240 | 1.240 | 2,180 | -0.07(-5.34%) |
Apr 30, 2019 | 1.300 | 1.310 | 1.300 | 1.310 | 1,400 | -0.06(-4.38%) |
Apr 29, 2019 | 1.405 | 1.405 | 1.370 | 1.370 | 15,478 | -0.05(-3.52%) |
Apr 26, 2019 | 1.340 | 1.420 | 1.340 | 1.420 | 28,800 | +0.09(+6.77%) |
Apr 25, 2019 | 1.280 | 1.330 | 1.280 | 1.330 | 13,900 | +0.06(+4.72%) |
Apr 24, 2019 | 1.200 | 1.270 | 1.200 | 1.270 | 4,194 | +0.04(+3.25%) |
Apr 23, 2019 | 1.234 | 1.234 | 1.230 | 1.230 | 4,520 | +0.02(+1.65%) |
Apr 22, 2019 | 1.166 | 1.230 | 1.166 | 1.210 | 22,912 | -0.04(-3.20%) |
Apr 18, 2019 | 1.241 | 1.290 | 1.241 | 1.250 | 15,300 | +0.01(+0.81%) |
Apr 17, 2019 | 1.300 | 1.300 | 1.240 | 1.240 | 49,265 | -0.08(-6.06%) |
Apr 16, 2019 | 1.321 | 1.321 | 1.310 | 1.320 | 13,735 | -0.02(-1.49%) |
Apr 15, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 6,500 | -0.02(-1.66%) |
Apr 12, 2019 | 1.320 | 1.363 | 1.320 | 1.363 | 4,200 | +0.01(+0.75%) |
Apr 11, 2019 | 1.377 | 1.380 | 1.353 | 1.353 | 19,960 | -0.03(-1.99%) |
Apr 10, 2019 | 1.380 | 1.405 | 1.360 | 1.380 | 10,545 | +0.01(+0.44%) |
Apr 09, 2019 | 1.360 | 1.380 | 1.360 | 1.374 | 11,310 | +0.03(+2.23%) |
Apr 08, 2019 | 1.330 | 1.344 | 1.330 | 1.344 | 3,730 | +0.03(+2.52%) |
Apr 05, 2019 | 1.320 | 1.334 | 1.311 | 1.311 | 1,900 | -0.03(-2.16%) |
Apr 04, 2019 | 1.260 | 1.350 | 1.260 | 1.340 | 49,245 | +0.05(+3.88%) |
Apr 03, 2019 | 1.250 | 1.350 | 1.250 | 1.290 | 20,144 | -0.03(-2.27%) |
Apr 02, 2019 | 1.360 | 1.370 | 1.260 | 1.320 | 13,291 | -0.02(-1.49%) |
Apr 01, 2019 | 1.400 | 1.404 | 1.340 | 1.340 | 6,875 | -0.06(-4.29%) |
Mar 29, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 16,000 | +0.01(+1.08%) |
Mar 28, 2019 | 1.389 | 1.395 | 1.380 | 1.385 | 29,590 | -0.04(-2.69%) |
Mar 27, 2019 | 1.423 | 1.423 | 1.423 | 1.423 | 3,211 | -0.01(-0.47%) |
Mar 26, 2019 | 1.446 | 1.450 | 1.430 | 1.430 | 25,830 | -0.03(-2.05%) |
Mar 25, 2019 | 1.410 | 1.464 | 1.410 | 1.460 | 25,290 | +0.06(+4.29%) |
Mar 22, 2019 | 1.435 | 1.450 | 1.371 | 1.400 | 15,900 | +0.01(+0.66%) |
Mar 21, 2019 | 1.390 | 1.420 | 1.380 | 1.391 | 48,880 | +0.04(+3.02%) |
Mar 20, 2019 | 1.290 | 1.370 | 1.260 | 1.350 | 25,430 | +0.08(+6.30%) |
Mar 19, 2019 | 1.280 | 1.280 | 1.270 | 1.270 | 8,000 | -0.01(-0.78%) |
Mar 18, 2019 | 1.283 | 1.283 | 1.260 | 1.280 | 23,990 | +0.02(+1.59%) |
Mar 15, 2019 | 1.300 | 1.300 | 1.250 | 1.260 | 27,900 | -0.04(-3.44%) |
Mar 14, 2019 | 1.230 | 1.309 | 1.230 | 1.305 | 54,384 | +0.00(+0.38%) |
Mar 13, 2019 | 1.380 | 1.380 | 1.260 | 1.300 | 38,550 | -0.02(-1.52%) |
Mar 12, 2019 | 1.330 | 1.330 | 1.310 | 1.320 | 7,190 | -0.00(-0.38%) |
Mar 11, 2019 | 1.370 | 1.390 | 1.320 | 1.325 | 37,083 | -0.05(-3.99%) |
Mar 08, 2019 | 1.352 | 1.399 | 1.350 | 1.380 | 63,600 | +0.04(+3.02%) |
Mar 07, 2019 | 1.300 | 1.339 | 1.300 | 1.339 | 21,161 | +0.05(+3.84%) |
Mar 06, 2019 | 1.275 | 1.338 | 1.275 | 1.290 | 14,229 | -0.05(-3.73%) |
Mar 05, 2019 | 1.330 | 1.340 | 1.320 | 1.340 | 8,484 | -0.02(-1.47%) |
Mar 04, 2019 | 1.310 | 1.370 | 1.290 | 1.360 | 85,357 | +0.00(+0.00%) |