Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.300 | 1.310 | 1.250 | 1.275 | 54,200 | -0.03(-1.92%) |
May 30, 2019 | 1.330 | 1.330 | 1.300 | 1.300 | 12,196 | -0.04(-2.99%) |
May 29, 2019 | 1.330 | 1.340 | 1.300 | 1.340 | 2,689 | +0.01(+0.49%) |
May 28, 2019 | 1.320 | 1.340 | 1.310 | 1.333 | 10,142 | +0.01(+0.77%) |
May 24, 2019 | 1.310 | 1.330 | 1.310 | 1.323 | 1,200 | +0.01(+1.01%) |
May 23, 2019 | 1.310 | 1.330 | 1.310 | 1.310 | 6,523 | -0.00(-0.32%) |
May 22, 2019 | 1.340 | 1.347 | 1.300 | 1.314 | 9,005 | -0.05(-3.37%) |
May 21, 2019 | 1.370 | 1.380 | 1.340 | 1.360 | 18,783 | -0.02(-1.45%) |
May 20, 2019 | 1.380 | 1.390 | 1.370 | 1.380 | 17,075 | +0.00(+0.00%) |
May 17, 2019 | 1.380 | 1.390 | 1.380 | 1.380 | 5,700 | -0.02(-1.43%) |
May 16, 2019 | 1.360 | 1.430 | 1.360 | 1.400 | 38,520 | -0.04(-2.78%) |
May 15, 2019 | 1.450 | 1.450 | 1.430 | 1.440 | 4,881 | +0.00(+0.15%) |
May 14, 2019 | 1.480 | 1.480 | 1.430 | 1.438 | 8,079 | -0.02(-1.05%) |
May 13, 2019 | 1.450 | 1.453 | 1.420 | 1.453 | 8,940 | -0.02(-1.64%) |
May 10, 2019 | 1.490 | 1.490 | 1.440 | 1.477 | 13,200 | -0.02(-1.51%) |
May 09, 2019 | 1.500 | 1.520 | 1.400 | 1.500 | 66,489 | -0.05(-3.23%) |
May 08, 2019 | 1.520 | 1.550 | 1.500 | 1.550 | 13,881 | +0.04(+2.65%) |
May 07, 2019 | 1.480 | 1.550 | 1.480 | 1.510 | 18,656 | +0.04(+2.72%) |
May 06, 2019 | 1.500 | 1.550 | 1.470 | 1.470 | 27,986 | -0.01(-0.72%) |
May 03, 2019 | 1.470 | 1.520 | 1.470 | 1.481 | 1,900 | -0.02(-1.29%) |
May 02, 2019 | 1.480 | 1.500 | 1.470 | 1.500 | 9,597 | +0.01(+0.67%) |
May 01, 2019 | 1.500 | 1.510 | 1.480 | 1.490 | 9,430 | +0.00(+0.00%) |
Apr 30, 2019 | 1.520 | 1.540 | 1.470 | 1.490 | 11,347 | -0.03(-1.97%) |
Apr 29, 2019 | 1.480 | 1.530 | 1.480 | 1.520 | 16,433 | +0.04(+2.58%) |
Apr 26, 2019 | 1.530 | 1.550 | 1.460 | 1.482 | 29,500 | -0.03(-1.87%) |
Apr 25, 2019 | 1.480 | 1.530 | 1.480 | 1.510 | 27,840 | +0.01(+0.67%) |
Apr 24, 2019 | 1.530 | 1.580 | 1.470 | 1.500 | 40,394 | -0.03(-1.96%) |
Apr 23, 2019 | 1.580 | 1.580 | 1.520 | 1.530 | 6,888 | -0.02(-1.29%) |
Apr 22, 2019 | 1.600 | 1.600 | 1.540 | 1.550 | 17,541 | -0.04(-2.52%) |
Apr 18, 2019 | 1.596 | 1.601 | 1.568 | 1.590 | 4,400 | +0.02(+1.27%) |
Apr 17, 2019 | 1.600 | 1.610 | 1.560 | 1.570 | 8,422 | -0.03(-1.88%) |
Apr 16, 2019 | 1.540 | 1.619 | 1.540 | 1.600 | 6,099 | +0.07(+4.58%) |
Apr 15, 2019 | 1.590 | 1.630 | 1.512 | 1.530 | 18,579 | -0.05(-3.16%) |
Apr 12, 2019 | 1.520 | 1.600 | 1.520 | 1.580 | 3,400 | +0.06(+3.95%) |
Apr 11, 2019 | 1.490 | 1.580 | 1.490 | 1.520 | 14,543 | +0.01(+0.66%) |
Apr 10, 2019 | 1.530 | 1.570 | 1.510 | 1.510 | 22,369 | +0.00(+0.00%) |
Apr 09, 2019 | 1.500 | 1.550 | 1.500 | 1.510 | 8,995 | +0.00(+0.00%) |
Apr 08, 2019 | 1.480 | 1.550 | 1.480 | 1.510 | 9,369 | +0.02(+1.34%) |
Apr 05, 2019 | 1.530 | 1.558 | 1.490 | 1.490 | 13,300 | -0.03(-1.97%) |
Apr 04, 2019 | 1.560 | 1.562 | 1.490 | 1.520 | 12,834 | -0.03(-1.94%) |
Apr 03, 2019 | 1.540 | 1.570 | 1.510 | 1.550 | 17,511 | +0.03(+1.97%) |
Apr 02, 2019 | 1.460 | 1.520 | 1.460 | 1.520 | 4,336 | +0.04(+2.70%) |
Apr 01, 2019 | 1.470 | 1.530 | 1.460 | 1.480 | 27,870 | +0.00(+0.00%) |
Mar 29, 2019 | 1.480 | 1.520 | 1.470 | 1.480 | 6,900 | +0.00(+0.00%) |
Mar 28, 2019 | 1.500 | 1.510 | 1.470 | 1.480 | 8,091 | -0.03(-1.99%) |
Mar 27, 2019 | 1.470 | 1.510 | 1.460 | 1.510 | 14,253 | +0.05(+3.42%) |
Mar 26, 2019 | 1.460 | 1.510 | 1.460 | 1.460 | 12,631 | -0.02(-1.02%) |
Mar 25, 2019 | 1.520 | 1.540 | 1.450 | 1.475 | 36,432 | -0.05(-3.59%) |
Mar 22, 2019 | 1.510 | 1.530 | 1.510 | 1.530 | 17,700 | +0.02(+1.32%) |
Mar 21, 2019 | 1.530 | 1.530 | 1.510 | 1.510 | 13,573 | -0.01(-0.66%) |
Mar 20, 2019 | 1.530 | 1.580 | 1.500 | 1.520 | 21,669 | +0.01(+0.66%) |
Mar 19, 2019 | 1.530 | 1.600 | 1.510 | 1.510 | 29,620 | -0.03(-1.95%) |
Mar 18, 2019 | 1.500 | 1.570 | 1.500 | 1.540 | 21,243 | +0.04(+2.67%) |
Mar 15, 2019 | 1.520 | 1.552 | 1.500 | 1.500 | 11,000 | -0.02(-1.32%) |
Mar 14, 2019 | 1.540 | 1.610 | 1.520 | 1.520 | 16,674 | -0.03(-1.94%) |
Mar 13, 2019 | 1.550 | 1.600 | 1.550 | 1.550 | 23,894 | +0.00(+0.00%) |
Mar 12, 2019 | 1.550 | 1.590 | 1.538 | 1.550 | 12,500 | -0.02(-1.27%) |
Mar 11, 2019 | 1.560 | 1.600 | 1.550 | 1.570 | 25,086 | +0.00(+0.00%) |
Mar 08, 2019 | 1.620 | 1.670 | 1.570 | 1.570 | 45,500 | -0.05(-3.09%) |
Mar 07, 2019 | 1.640 | 1.680 | 1.620 | 1.620 | 16,565 | -0.06(-3.57%) |
Mar 06, 2019 | 1.633 | 1.690 | 1.632 | 1.680 | 43,684 | +0.03(+1.82%) |
Mar 05, 2019 | 1.650 | 1.680 | 1.620 | 1.650 | 31,873 | +0.00(+0.00%) |
Mar 04, 2019 | 1.650 | 1.650 | 1.610 | 1.650 | 16,668 | +0.03(+1.85%) |