Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.230 | 1.230 | 1.210 | 1.230 | 25,900 | -0.02(-1.40%) |
May 30, 2019 | 1.250 | 1.260 | 1.246 | 1.248 | 12,768 | -0.02(-1.77%) |
May 29, 2019 | 1.260 | 1.270 | 1.250 | 1.270 | 25,899 | -0.01(-0.78%) |
May 28, 2019 | 1.260 | 1.280 | 1.260 | 1.280 | 41,622 | +0.02(+1.59%) |
May 24, 2019 | 1.250 | 1.260 | 1.245 | 1.260 | 24,300 | +0.00(+0.24%) |
May 23, 2019 | 1.260 | 1.273 | 1.250 | 1.257 | 184,382 | -0.03(-2.41%) |
May 22, 2019 | 1.280 | 1.290 | 1.270 | 1.288 | 26,707 | +0.02(+1.42%) |
May 21, 2019 | 1.250 | 1.280 | 1.250 | 1.270 | 309,688 | +0.00(+0.16%) |
May 20, 2019 | 1.250 | 1.275 | 1.250 | 1.268 | 162,493 | -0.03(-2.46%) |
May 17, 2019 | 1.300 | 1.300 | 1.290 | 1.300 | 20,400 | -0.03(-2.26%) |
May 16, 2019 | 1.330 | 1.340 | 1.310 | 1.330 | 99,001 | -0.03(-2.21%) |
May 15, 2019 | 1.350 | 1.380 | 1.330 | 1.360 | 66,176 | +0.05(+3.90%) |
May 14, 2019 | 1.300 | 1.309 | 1.280 | 1.309 | 146,113 | +0.01(+0.69%) |
May 13, 2019 | 1.340 | 1.350 | 1.300 | 1.300 | 38,402 | -0.04(-3.35%) |
May 10, 2019 | 1.360 | 1.370 | 1.330 | 1.345 | 26,700 | -0.02(-1.10%) |
May 09, 2019 | 1.340 | 1.360 | 1.310 | 1.360 | 95,709 | +0.01(+0.74%) |
May 08, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 68,407 | -0.02(-1.17%) |
May 07, 2019 | 1.380 | 1.390 | 1.350 | 1.366 | 285,404 | -0.06(-4.14%) |
May 06, 2019 | 1.400 | 1.430 | 1.400 | 1.425 | 103,198 | -0.08(-5.63%) |
May 03, 2019 | 1.500 | 1.530 | 1.500 | 1.510 | 13,200 | +0.01(+0.67%) |
May 02, 2019 | 1.490 | 1.527 | 1.470 | 1.500 | 251,671 | -0.03(-1.96%) |
May 01, 2019 | 1.560 | 1.570 | 1.530 | 1.530 | 94,729 | -0.02(-1.29%) |
Apr 30, 2019 | 1.590 | 1.590 | 1.530 | 1.550 | 261,642 | +0.01(+0.81%) |
Apr 29, 2019 | 1.560 | 1.560 | 1.530 | 1.538 | 182,713 | -0.00(-0.16%) |
Apr 26, 2019 | 1.540 | 1.550 | 1.530 | 1.540 | 174,400 | +0.00(+0.00%) |
Apr 25, 2019 | 1.530 | 1.540 | 1.520 | 1.540 | 2,260,735 | -0.03(-1.79%) |
Apr 24, 2019 | 1.570 | 1.590 | 1.567 | 1.568 | 1,512,670 | +0.02(+1.16%) |
Apr 23, 2019 | 1.560 | 1.560 | 1.540 | 1.550 | 1,033,889 | +0.05(+3.33%) |
Apr 22, 2019 | 1.520 | 1.530 | 1.500 | 1.500 | 80,220 | -0.04(-2.60%) |
Apr 18, 2019 | 1.510 | 1.540 | 1.500 | 1.540 | 286,800 | +0.02(+1.32%) |
Apr 17, 2019 | 1.520 | 1.520 | 1.510 | 1.520 | 335,029 | +0.02(+1.33%) |
Apr 16, 2019 | 1.500 | 1.500 | 1.485 | 1.500 | 261,656 | +0.02(+1.35%) |
Apr 15, 2019 | 1.490 | 1.500 | 1.480 | 1.480 | 276,486 | -0.01(-0.34%) |
Apr 12, 2019 | 1.480 | 1.490 | 1.480 | 1.485 | 15,500 | +0.02(+1.02%) |
Apr 11, 2019 | 1.480 | 1.480 | 1.460 | 1.470 | 306,525 | -0.04(-2.65%) |
Apr 10, 2019 | 1.502 | 1.510 | 1.500 | 1.510 | 257,739 | +0.01(+0.67%) |
Apr 09, 2019 | 1.500 | 1.500 | 1.490 | 1.500 | 185,737 | -0.01(-0.66%) |
Apr 08, 2019 | 1.520 | 1.520 | 1.500 | 1.510 | 2,228,116 | -0.02(-1.31%) |
Apr 05, 2019 | 1.500 | 1.530 | 1.500 | 1.530 | 21,300 | +0.02(+1.32%) |
Apr 04, 2019 | 1.500 | 1.520 | 1.500 | 1.510 | 3,007,574 | +0.01(+0.67%) |
Apr 03, 2019 | 1.530 | 1.530 | 1.490 | 1.500 | 2,702,237 | +0.06(+4.17%) |
Apr 02, 2019 | 1.430 | 1.450 | 1.430 | 1.440 | 16,412 | -0.02(-1.37%) |
Apr 01, 2019 | 1.448 | 1.460 | 1.440 | 1.460 | 29,656 | +0.01(+0.69%) |
Mar 29, 2019 | 1.435 | 1.450 | 1.430 | 1.450 | 2,480,800 | +0.01(+0.69%) |
Mar 28, 2019 | 1.430 | 1.440 | 1.420 | 1.440 | 64,543 | -0.01(-0.69%) |
Mar 27, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 2,244,959 | +0.04(+2.84%) |
Mar 26, 2019 | 1.410 | 1.440 | 1.400 | 1.410 | 24,520 | +0.01(+0.75%) |
Mar 25, 2019 | 1.420 | 1.420 | 1.380 | 1.399 | 67,531 | -0.03(-2.13%) |
Mar 22, 2019 | 1.450 | 1.450 | 1.420 | 1.430 | 37,000 | -0.02(-1.38%) |
Mar 21, 2019 | 1.470 | 1.470 | 1.430 | 1.450 | 75,527 | -0.05(-3.33%) |
Mar 20, 2019 | 1.515 | 1.520 | 1.480 | 1.500 | 161,317 | -0.07(-4.46%) |
Mar 19, 2019 | 1.550 | 1.600 | 1.550 | 1.570 | 116,221 | +0.05(+3.29%) |
Mar 18, 2019 | 1.500 | 1.520 | 1.500 | 1.520 | 284,615 | +0.05(+3.40%) |
Mar 15, 2019 | 1.480 | 1.500 | 1.460 | 1.470 | 1,064,300 | +0.00(+0.00%) |
Mar 14, 2019 | 1.490 | 1.490 | 1.460 | 1.470 | 604,638 | -0.04(-2.65%) |
Mar 13, 2019 | 1.530 | 1.530 | 1.510 | 1.510 | 741,990 | -0.02(-1.31%) |
Mar 12, 2019 | 1.560 | 1.560 | 1.530 | 1.530 | 695,135 | +0.01(+0.82%) |
Mar 11, 2019 | 1.540 | 1.540 | 1.500 | 1.518 | 5,964,112 | +0.02(+1.03%) |
Mar 08, 2019 | 1.510 | 1.510 | 1.470 | 1.502 | 3,711,700 | -0.02(-1.18%) |
Mar 07, 2019 | 1.550 | 1.560 | 1.520 | 1.520 | 36,240 | -0.06(-3.80%) |
Mar 06, 2019 | 1.580 | 1.600 | 1.570 | 1.580 | 3,904,362 | -0.01(-0.94%) |
Mar 05, 2019 | 1.590 | 1.600 | 1.580 | 1.595 | 6,989,440 | +0.09(+6.33%) |
Mar 04, 2019 | 1.510 | 1.530 | 1.500 | 1.500 | 4,296,064 | -0.02(-1.32%) |