Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.140 | 1.200 | 1.130 | 1.150 | 109,700 | +0.00(+0.00%) |
May 30, 2019 | 1.140 | 1.180 | 1.140 | 1.150 | 89,035 | +0.00(+0.00%) |
May 29, 2019 | 1.150 | 1.150 | 1.120 | 1.150 | 135,102 | +0.00(+0.00%) |
May 28, 2019 | 1.140 | 1.170 | 1.140 | 1.150 | 85,821 | -0.01(-0.86%) |
May 24, 2019 | 1.150 | 1.160 | 1.130 | 1.160 | 106,100 | +0.02(+1.75%) |
May 23, 2019 | 1.120 | 1.150 | 1.119 | 1.140 | 243,202 | +0.00(+0.00%) |
May 22, 2019 | 1.130 | 1.150 | 1.110 | 1.140 | 109,371 | +0.00(+0.44%) |
May 21, 2019 | 1.110 | 1.140 | 1.100 | 1.135 | 47,706 | +0.03(+3.18%) |
May 20, 2019 | 1.120 | 1.140 | 1.100 | 1.100 | 76,295 | -0.04(-3.51%) |
May 17, 2019 | 1.110 | 1.140 | 1.110 | 1.140 | 63,800 | +0.02(+1.79%) |
May 16, 2019 | 1.120 | 1.140 | 1.105 | 1.120 | 52,602 | -0.02(-1.75%) |
May 15, 2019 | 1.120 | 1.140 | 1.100 | 1.140 | 34,381 | +0.02(+1.79%) |
May 14, 2019 | 1.100 | 1.140 | 1.100 | 1.120 | 66,591 | +0.01(+0.90%) |
May 13, 2019 | 1.160 | 1.170 | 1.095 | 1.110 | 193,814 | -0.04(-3.48%) |
May 10, 2019 | 1.140 | 1.174 | 1.140 | 1.150 | 78,500 | -0.01(-0.86%) |
May 09, 2019 | 1.150 | 1.160 | 1.140 | 1.160 | 133,825 | +0.00(+0.32%) |
May 08, 2019 | 1.170 | 1.170 | 1.150 | 1.156 | 164,006 | -0.01(-1.17%) |
May 07, 2019 | 1.160 | 1.170 | 1.150 | 1.170 | 73,383 | +0.00(+0.00%) |
May 06, 2019 | 1.140 | 1.180 | 1.140 | 1.170 | 63,905 | +0.01(+0.86%) |
May 03, 2019 | 1.160 | 1.170 | 1.130 | 1.160 | 102,300 | -0.01(-0.85%) |
May 02, 2019 | 1.180 | 1.190 | 1.150 | 1.170 | 63,096 | -0.02(-1.68%) |
May 01, 2019 | 1.190 | 1.210 | 1.150 | 1.190 | 47,383 | -0.01(-0.83%) |
Apr 30, 2019 | 1.210 | 1.210 | 1.180 | 1.200 | 31,760 | +0.01(+0.84%) |
Apr 29, 2019 | 1.160 | 1.210 | 1.160 | 1.190 | 101,138 | +0.03(+2.59%) |
Apr 26, 2019 | 1.180 | 1.180 | 1.150 | 1.160 | 40,700 | -0.02(-1.69%) |
Apr 25, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 61,821 | +0.02(+1.72%) |
Apr 24, 2019 | 1.150 | 1.190 | 1.144 | 1.160 | 63,391 | +0.01(+0.87%) |
Apr 23, 2019 | 1.130 | 1.150 | 1.130 | 1.150 | 67,017 | +0.00(+0.00%) |
Apr 22, 2019 | 1.170 | 1.170 | 1.130 | 1.150 | 64,713 | -0.01(-0.86%) |
Apr 18, 2019 | 1.150 | 1.170 | 1.150 | 1.160 | 51,600 | +0.01(+0.87%) |
Apr 17, 2019 | 1.160 | 1.200 | 1.150 | 1.150 | 84,948 | -0.01(-0.86%) |
Apr 16, 2019 | 1.160 | 1.200 | 1.150 | 1.160 | 122,655 | -0.02(-1.69%) |
Apr 15, 2019 | 1.170 | 1.220 | 1.160 | 1.180 | 60,675 | +0.01(+0.85%) |
Apr 12, 2019 | 1.200 | 1.220 | 1.170 | 1.170 | 131,100 | -0.03(-2.50%) |
Apr 11, 2019 | 1.200 | 1.220 | 1.191 | 1.200 | 467,030 | +0.00(+0.00%) |
Apr 10, 2019 | 1.220 | 1.220 | 1.190 | 1.200 | 79,750 | -0.03(-2.44%) |
Apr 09, 2019 | 1.250 | 1.270 | 1.190 | 1.230 | 181,495 | -0.02(-1.60%) |
Apr 08, 2019 | 1.190 | 1.250 | 1.190 | 1.250 | 155,719 | +0.06(+5.31%) |
Apr 05, 2019 | 1.190 | 1.210 | 1.179 | 1.187 | 91,100 | -0.01(-1.08%) |
Apr 04, 2019 | 1.198 | 1.210 | 1.182 | 1.200 | 156,429 | +0.01(+0.84%) |
Apr 03, 2019 | 1.210 | 1.210 | 1.170 | 1.190 | 59,713 | -0.01(-0.83%) |
Apr 02, 2019 | 1.200 | 1.240 | 1.190 | 1.200 | 67,791 | +0.00(+0.00%) |
Apr 01, 2019 | 1.200 | 1.220 | 1.170 | 1.200 | 116,653 | +0.00(+0.00%) |
Mar 29, 2019 | 1.240 | 1.240 | 1.190 | 1.200 | 248,000 | -0.02(-1.64%) |
Mar 28, 2019 | 1.230 | 1.230 | 1.200 | 1.220 | 82,840 | +0.00(+0.00%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.200 | 1.220 | 76,737 | -0.02(-1.61%) |
Mar 26, 2019 | 1.230 | 1.280 | 1.220 | 1.240 | 126,135 | +0.01(+0.81%) |
Mar 25, 2019 | 1.230 | 1.230 | 1.210 | 1.230 | 93,831 | +0.00(+0.00%) |
Mar 22, 2019 | 1.220 | 1.250 | 1.205 | 1.230 | 219,200 | +0.02(+1.65%) |
Mar 21, 2019 | 1.190 | 1.240 | 1.190 | 1.210 | 262,931 | +0.02(+1.68%) |
Mar 20, 2019 | 1.190 | 1.190 | 1.174 | 1.190 | 75,305 | +0.03(+2.59%) |
Mar 19, 2019 | 1.160 | 1.180 | 1.130 | 1.160 | 177,562 | +0.00(+0.20%) |
Mar 18, 2019 | 1.180 | 1.200 | 1.154 | 1.158 | 92,882 | -0.02(-1.89%) |
Mar 15, 2019 | 1.180 | 1.220 | 1.180 | 1.180 | 141,100 | +0.00(+0.00%) |
Mar 14, 2019 | 1.190 | 1.220 | 1.177 | 1.180 | 134,515 | -0.01(-0.84%) |
Mar 13, 2019 | 1.190 | 1.230 | 1.161 | 1.190 | 387,153 | +0.00(+0.00%) |
Mar 12, 2019 | 1.160 | 1.190 | 1.117 | 1.190 | 356,654 | +0.03(+2.59%) |
Mar 11, 2019 | 1.150 | 1.190 | 1.120 | 1.160 | 484,356 | +0.01(+0.87%) |
Mar 08, 2019 | 1.170 | 1.180 | 1.110 | 1.150 | 602,900 | -0.02(-1.71%) |
Mar 07, 2019 | 1.070 | 1.180 | 1.060 | 1.170 | 1,829,288 | +0.10(+9.35%) |
Mar 06, 2019 | 1.060 | 1.070 | 1.050 | 1.070 | 159,066 | +0.01(+0.95%) |
Mar 05, 2019 | 1.050 | 1.070 | 1.040 | 1.060 | 248,664 | +0.01(+0.94%) |
Mar 04, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 163,511 | +0.02(+1.94%) |