Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.340 | 1.340 | 1.256 | 1.340 | 6,800 | -0.01(-0.74%) |
May 30, 2019 | 1.270 | 1.400 | 1.270 | 1.350 | 8,913 | +0.12(+9.74%) |
May 29, 2019 | 1.270 | 1.290 | 1.170 | 1.230 | 5,243 | +0.02(+1.67%) |
May 28, 2019 | 1.300 | 1.350 | 1.210 | 1.210 | 2,691 | -0.07(-5.47%) |
May 24, 2019 | 1.290 | 1.290 | 1.280 | 1.280 | 1,400 | -0.02(-1.54%) |
May 23, 2019 | 1.320 | 1.320 | 1.270 | 1.300 | 3,026 | +0.00(+0.00%) |
May 22, 2019 | 1.330 | 1.330 | 1.266 | 1.300 | 3,812 | -0.07(-5.11%) |
May 21, 2019 | 1.266 | 1.373 | 1.130 | 1.370 | 29,538 | +0.12(+9.60%) |
May 20, 2019 | 1.160 | 1.269 | 1.150 | 1.250 | 4,558 | +0.06(+5.04%) |
May 17, 2019 | 1.137 | 1.200 | 1.137 | 1.190 | 5,600 | +0.02(+1.71%) |
May 16, 2019 | 1.130 | 1.170 | 1.090 | 1.170 | 16,551 | +0.03(+2.63%) |
May 15, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 2,873 | +0.02(+1.79%) |
May 14, 2019 | 1.150 | 1.150 | 1.100 | 1.120 | 5,229 | -0.05(-4.27%) |
May 13, 2019 | 1.180 | 1.200 | 1.073 | 1.170 | 3,530 | -0.01(-0.86%) |
May 10, 2019 | 1.100 | 1.180 | 1.067 | 1.180 | 13,900 | +0.06(+5.36%) |
May 09, 2019 | 1.160 | 1.160 | 1.100 | 1.120 | 15,777 | -0.01(-0.88%) |
May 08, 2019 | 1.110 | 1.150 | 1.100 | 1.130 | 8,916 | +0.05(+4.63%) |
May 07, 2019 | 1.200 | 1.200 | 1.075 | 1.080 | 15,888 | -0.15(-12.20%) |
May 06, 2019 | 1.180 | 1.300 | 1.180 | 1.230 | 113,293 | +0.04(+3.37%) |
May 03, 2019 | 1.200 | 1.220 | 1.180 | 1.190 | 11,300 | -0.01(-1.06%) |
May 02, 2019 | 1.210 | 1.210 | 1.200 | 1.203 | 2,669 | -0.00(-0.16%) |
May 01, 2019 | 1.200 | 1.230 | 1.200 | 1.204 | 6,002 | -0.02(-1.27%) |
Apr 30, 2019 | 1.180 | 1.233 | 1.180 | 1.220 | 4,956 | +0.04(+3.39%) |
Apr 29, 2019 | 1.170 | 1.210 | 1.160 | 1.180 | 14,304 | -0.03(-2.48%) |
Apr 26, 2019 | 1.220 | 1.220 | 1.186 | 1.210 | 1,100 | -0.02(-1.63%) |
Apr 25, 2019 | 1.190 | 1.240 | 1.190 | 1.230 | 4,591 | +0.05(+4.24%) |
Apr 24, 2019 | 1.180 | 1.270 | 1.180 | 1.180 | 20,057 | -0.06(-4.75%) |
Apr 23, 2019 | 1.210 | 1.240 | 1.150 | 1.239 | 9,566 | +0.04(+3.24%) |
Apr 22, 2019 | 1.180 | 1.210 | 1.175 | 1.200 | 7,611 | +0.02(+1.69%) |
Apr 18, 2019 | 1.140 | 1.210 | 1.140 | 1.180 | 21,000 | +0.06(+5.32%) |
Apr 17, 2019 | 1.300 | 1.300 | 1.051 | 1.120 | 30,106 | -0.18(-13.82%) |
Apr 16, 2019 | 1.360 | 1.370 | 1.300 | 1.300 | 8,733 | -0.04(-2.99%) |
Apr 15, 2019 | 1.360 | 1.369 | 1.340 | 1.340 | 19,286 | +0.01(+0.75%) |
Apr 12, 2019 | 1.350 | 1.400 | 1.320 | 1.330 | 50,000 | -0.04(-3.27%) |
Apr 11, 2019 | 1.370 | 1.380 | 1.351 | 1.375 | 7,584 | +0.02(+1.85%) |
Apr 10, 2019 | 1.400 | 1.400 | 1.321 | 1.350 | 26,134 | -0.06(-4.26%) |
Apr 09, 2019 | 1.480 | 1.485 | 1.407 | 1.410 | 11,961 | -0.04(-2.79%) |
Apr 08, 2019 | 1.470 | 1.489 | 1.450 | 1.450 | 14,766 | +0.02(+1.70%) |
Apr 05, 2019 | 1.470 | 1.510 | 1.417 | 1.426 | 18,800 | -0.02(-1.64%) |
Apr 04, 2019 | 1.450 | 1.483 | 1.384 | 1.450 | 4,057 | +0.03(+2.11%) |
Apr 03, 2019 | 1.440 | 1.489 | 1.400 | 1.420 | 23,518 | +0.00(+0.00%) |
Apr 02, 2019 | 1.440 | 1.470 | 1.410 | 1.420 | 25,161 | -0.08(-5.33%) |
Apr 01, 2019 | 1.630 | 1.659 | 1.500 | 1.500 | 44,498 | -0.13(-7.98%) |
Mar 29, 2019 | 1.700 | 1.800 | 1.630 | 1.630 | 22,700 | -0.12(-6.86%) |
Mar 28, 2019 | 1.690 | 1.780 | 1.620 | 1.750 | 3,903 | +0.13(+8.02%) |
Mar 27, 2019 | 1.730 | 1.872 | 1.620 | 1.620 | 7,915 | +0.00(+0.09%) |
Mar 26, 2019 | 1.660 | 1.810 | 1.619 | 1.619 | 25,472 | -0.01(-0.71%) |
Mar 25, 2019 | 1.650 | 1.650 | 1.620 | 1.630 | 4,861 | -0.07(-4.22%) |
Mar 22, 2019 | 1.710 | 1.710 | 1.702 | 1.702 | 800 | -0.01(-0.47%) |
Mar 21, 2019 | 1.600 | 1.710 | 1.600 | 1.710 | 5,656 | +0.16(+10.32%) |
Mar 20, 2019 | 1.760 | 1.760 | 1.550 | 1.550 | 9,345 | -0.03(-1.77%) |
Mar 19, 2019 | 1.563 | 1.797 | 1.550 | 1.578 | 14,121 | -0.08(-4.95%) |
Mar 18, 2019 | 1.630 | 1.760 | 1.600 | 1.660 | 6,569 | +0.06(+3.75%) |
Mar 15, 2019 | 1.640 | 2.020 | 1.600 | 1.600 | 40,700 | -0.10(-5.88%) |
Mar 14, 2019 | 1.740 | 2.161 | 1.625 | 1.700 | 102,536 | +0.00(+0.00%) |
Mar 13, 2019 | 1.750 | 1.779 | 1.700 | 1.700 | 8,925 | +0.00(+0.00%) |
Mar 12, 2019 | 1.750 | 1.780 | 1.690 | 1.700 | 5,323 | +0.00(+0.00%) |
Mar 11, 2019 | 1.700 | 1.700 | 1.600 | 1.700 | 8,892 | +0.17(+11.16%) |
Mar 08, 2019 | 1.550 | 1.792 | 1.528 | 1.529 | 10,700 | -0.03(-1.97%) |
Mar 07, 2019 | 1.800 | 1.800 | 1.560 | 1.560 | 17,008 | -0.09(-5.45%) |
Mar 06, 2019 | 1.550 | 1.700 | 1.510 | 1.650 | 18,659 | +0.10(+6.45%) |
Mar 05, 2019 | 1.570 | 1.700 | 1.550 | 1.550 | 120,358 | -0.04(-2.52%) |
Mar 04, 2019 | 1.640 | 1.690 | 1.480 | 1.590 | 72,559 | +0.04(+2.58%) |