Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.010 | 1.050 | 1.010 | 1.010 | 4,300 | -0.02(-1.94%) |
May 30, 2019 | 1.000 | 1.050 | 0.9900 | 1.030 | 8,922 | -0.03(-2.83%) |
May 29, 2019 | 1.002 | 1.060 | 1.000 | 1.060 | 4,800 | +0.06(+6.00%) |
May 28, 2019 | 1.090 | 1.090 | 1.000 | 1.000 | 8,550 | -0.01(-0.99%) |
May 24, 2019 | 1.050 | 1.070 | 1.010 | 1.010 | 5,800 | -0.09(-8.18%) |
May 22, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 1.050 | 1.100 | 1.050 | 1.100 | 11,782 | +0.00(+0.00%) |
May 20, 2019 | 1.125 | 1.150 | 1.050 | 1.100 | 18,513 | -0.05(-4.35%) |
May 17, 2019 | 1.260 | 1.260 | 1.050 | 1.150 | 74,200 | -0.13(-10.16%) |
May 16, 2019 | 1.340 | 1.340 | 1.260 | 1.280 | 2,553 | -0.07(-5.19%) |
May 15, 2019 | 1.350 | 1.400 | 1.250 | 1.350 | 9,473 | -0.09(-6.25%) |
May 14, 2019 | 1.340 | 1.440 | 1.305 | 1.440 | 7,748 | +0.10(+7.46%) |
May 13, 2019 | 1.250 | 1.350 | 1.250 | 1.340 | 4,907 | +0.06(+4.69%) |
May 10, 2019 | 1.400 | 1.450 | 1.280 | 1.280 | 17,700 | -0.12(-8.57%) |
May 09, 2019 | 1.420 | 1.450 | 1.400 | 1.400 | 7,054 | -0.07(-4.76%) |
May 08, 2019 | 1.400 | 1.475 | 1.400 | 1.470 | 8,742 | +0.07(+5.00%) |
May 07, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 525 | -0.01(-0.71%) |
May 03, 2019 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 1.460 | 1.485 | 1.400 | 1.410 | 9,790 | -0.05(-3.42%) |
May 01, 2019 | 1.450 | 1.510 | 1.410 | 1.460 | 22,713 | +0.01(+0.69%) |
Apr 30, 2019 | 1.463 | 1.490 | 1.450 | 1.450 | 8,170 | -0.01(-0.68%) |
Apr 29, 2019 | 1.450 | 1.470 | 1.450 | 1.460 | 1,090 | -0.02(-1.35%) |
Apr 26, 2019 | 1.470 | 1.490 | 1.450 | 1.480 | 6,800 | -0.01(-0.67%) |
Apr 25, 2019 | 1.470 | 1.490 | 1.470 | 1.490 | 1,985 | +0.00(+0.00%) |
Apr 24, 2019 | 1.450 | 1.490 | 1.450 | 1.490 | 6,644 | +0.04(+2.76%) |
Apr 23, 2019 | 1.490 | 1.490 | 1.450 | 1.450 | 12,554 | -0.03(-2.03%) |
Apr 22, 2019 | 1.460 | 1.480 | 1.455 | 1.480 | 6,717 | -0.09(-5.73%) |
Apr 18, 2019 | 1.560 | 1.570 | 1.560 | 1.570 | 1,400 | +0.01(+0.64%) |
Apr 17, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 1,000 | +0.01(+0.65%) |
Apr 16, 2019 | 1.500 | 1.550 | 1.500 | 1.550 | 1,001 | +0.05(+3.00%) |
Apr 15, 2019 | 1.502 | 1.560 | 1.502 | 1.505 | 4,115 | +0.00(+0.32%) |
Apr 12, 2019 | 1.475 | 1.500 | 1.450 | 1.500 | 5,800 | +0.00(+0.00%) |
Apr 11, 2019 | 1.520 | 1.540 | 1.500 | 1.500 | 2,182 | -0.02(-1.32%) |
Apr 10, 2019 | 1.520 | 1.570 | 1.520 | 1.520 | 5,483 | -0.01(-0.65%) |
Apr 09, 2019 | 1.500 | 1.540 | 1.500 | 1.530 | 17,751 | -0.03(-1.92%) |
Apr 08, 2019 | 1.580 | 1.580 | 1.470 | 1.560 | 6,382 | -0.01(-0.64%) |
Apr 05, 2019 | 1.575 | 1.575 | 1.450 | 1.570 | 15,900 | +0.01(+0.64%) |
Apr 04, 2019 | 1.560 | 1.570 | 1.490 | 1.560 | 8,998 | +0.01(+0.65%) |
Apr 03, 2019 | 1.520 | 1.570 | 1.520 | 1.550 | 4,035 | +0.01(+0.65%) |
Apr 02, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 1,999 | +0.04(+2.67%) |
Apr 01, 2019 | 1.510 | 1.580 | 1.475 | 1.500 | 32,054 | -0.02(-1.08%) |
Mar 29, 2019 | 1.590 | 1.590 | 1.440 | 1.516 | 18,200 | -0.05(-3.41%) |
Mar 28, 2019 | 1.566 | 1.570 | 1.550 | 1.570 | 2,006 | +0.02(+1.29%) |
Mar 27, 2019 | 1.530 | 1.630 | 1.510 | 1.550 | 15,626 | -0.01(-0.64%) |
Mar 26, 2019 | 1.600 | 1.600 | 1.500 | 1.560 | 5,944 | -0.01(-0.64%) |
Mar 25, 2019 | 1.650 | 1.650 | 1.500 | 1.570 | 13,657 | -0.07(-4.27%) |
Mar 22, 2019 | 1.615 | 1.640 | 1.590 | 1.640 | 3,100 | +0.02(+1.20%) |
Mar 21, 2019 | 1.620 | 1.645 | 1.520 | 1.621 | 7,563 | -0.02(-1.19%) |
Mar 20, 2019 | 1.660 | 1.660 | 1.640 | 1.640 | 742 | +0.03(+1.86%) |
Mar 19, 2019 | 1.610 | 1.680 | 1.550 | 1.610 | 17,120 | -0.07(-4.17%) |
Mar 18, 2019 | 1.600 | 1.680 | 1.600 | 1.680 | 14,596 | +0.04(+2.44%) |
Mar 15, 2019 | 1.600 | 1.650 | 1.600 | 1.640 | 2,700 | +0.06(+3.80%) |
Mar 14, 2019 | 1.620 | 1.640 | 1.580 | 1.580 | 5,655 | -0.04(-2.59%) |
Mar 13, 2019 | 1.638 | 1.638 | 1.622 | 1.622 | 785 | +0.00(+0.12%) |
Mar 12, 2019 | 1.640 | 1.640 | 1.610 | 1.620 | 7,223 | +0.00(+0.00%) |
Mar 11, 2019 | 1.620 | 1.650 | 1.620 | 1.620 | 2,675 | +0.00(+0.00%) |
Mar 08, 2019 | 1.670 | 1.670 | 1.620 | 1.620 | 2,700 | -0.06(-3.57%) |
Mar 07, 2019 | 1.700 | 1.700 | 1.670 | 1.680 | 7,124 | -0.04(-2.33%) |
Mar 06, 2019 | 1.675 | 1.720 | 1.660 | 1.720 | 7,710 | +0.06(+3.52%) |
Mar 05, 2019 | 1.650 | 1.690 | 1.650 | 1.661 | 3,915 | +0.05(+3.20%) |
Mar 04, 2019 | 1.630 | 1.640 | 1.610 | 1.610 | 1,072 | -0.09(-5.29%) |