Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.257 | 1.310 | 1.231 | 1.240 | 160,025 | -0.04(-3.43%) |
May 30, 2019 | 1.292 | 1.336 | 1.275 | 1.284 | 253,642 | -0.03(-2.01%) |
May 29, 2019 | 1.328 | 1.345 | 1.301 | 1.310 | 500,676 | -0.04(-3.25%) |
May 28, 2019 | 1.495 | 1.495 | 1.345 | 1.354 | 487,632 | -0.06(-4.35%) |
May 24, 2019 | 1.363 | 1.433 | 1.363 | 1.416 | 272,622 | +0.08(+5.92%) |
May 23, 2019 | 1.372 | 1.398 | 1.319 | 1.336 | 278,168 | -0.06(-4.40%) |
May 22, 2019 | 1.512 | 1.521 | 1.380 | 1.398 | 130,891 | -0.11(-7.56%) |
May 21, 2019 | 1.486 | 1.530 | 1.477 | 1.512 | 219,453 | +0.06(+4.24%) |
May 20, 2019 | 1.380 | 1.451 | 1.354 | 1.451 | 240,881 | +0.07(+5.10%) |
May 17, 2019 | 1.424 | 1.424 | 1.372 | 1.380 | 293,663 | -0.07(-4.85%) |
May 16, 2019 | 1.495 | 1.495 | 1.424 | 1.451 | 159,665 | -0.02(-1.20%) |
May 15, 2019 | 1.416 | 1.479 | 1.377 | 1.468 | 213,159 | +0.04(+3.09%) |
May 14, 2019 | 1.389 | 1.451 | 1.380 | 1.424 | 237,751 | +0.06(+4.52%) |
May 13, 2019 | 1.433 | 1.477 | 1.336 | 1.363 | 408,656 | -0.04(-3.12%) |
May 10, 2019 | 1.398 | 1.424 | 1.372 | 1.407 | 253,970 | +0.02(+1.27%) |
May 09, 2019 | 1.460 | 1.460 | 1.363 | 1.389 | 574,947 | -0.07(-4.82%) |
May 08, 2019 | 1.424 | 1.530 | 1.424 | 1.460 | 236,580 | +0.04(+2.47%) |
May 07, 2019 | 1.512 | 1.530 | 1.407 | 1.424 | 331,288 | -0.10(-6.36%) |
May 06, 2019 | 1.512 | 1.539 | 1.468 | 1.521 | 401,888 | -0.07(-4.42%) |
May 03, 2019 | 1.565 | 1.609 | 1.539 | 1.591 | 162,413 | +0.05(+3.43%) |
May 02, 2019 | 1.609 | 1.671 | 1.512 | 1.539 | 432,603 | -0.08(-4.89%) |
May 01, 2019 | 1.600 | 1.697 | 1.591 | 1.618 | 435,617 | +0.04(+2.79%) |
Apr 30, 2019 | 1.679 | 1.688 | 1.556 | 1.574 | 341,057 | -0.09(-5.29%) |
Apr 29, 2019 | 1.442 | 1.706 | 1.424 | 1.662 | 877,686 | +0.21(+14.55%) |
Apr 26, 2019 | 1.442 | 1.477 | 1.407 | 1.451 | 155,361 | +0.01(+0.61%) |
Apr 25, 2019 | 1.433 | 1.486 | 1.398 | 1.442 | 208,676 | +0.02(+1.23%) |
Apr 24, 2019 | 1.495 | 1.495 | 1.424 | 1.424 | 188,216 | -0.07(-4.71%) |
Apr 23, 2019 | 1.477 | 1.530 | 1.460 | 1.495 | 240,505 | +0.02(+1.19%) |
Apr 22, 2019 | 1.424 | 1.495 | 1.389 | 1.477 | 341,681 | +0.05(+3.70%) |
Apr 18, 2019 | 1.451 | 1.477 | 1.416 | 1.424 | 146,149 | -0.03(-1.82%) |
Apr 17, 2019 | 1.486 | 1.565 | 1.424 | 1.451 | 701,356 | -0.01(-0.60%) |
Apr 16, 2019 | 1.380 | 1.486 | 1.372 | 1.460 | 365,495 | +0.09(+6.41%) |
Apr 15, 2019 | 1.363 | 1.407 | 1.338 | 1.372 | 156,929 | +0.02(+1.30%) |
Apr 12, 2019 | 1.336 | 1.433 | 1.319 | 1.354 | 795,689 | +0.04(+2.67%) |
Apr 11, 2019 | 1.328 | 1.385 | 1.319 | 1.319 | 543,319 | -0.02(-1.32%) |
Apr 10, 2019 | 1.275 | 1.345 | 1.275 | 1.336 | 242,303 | +0.06(+4.83%) |
Apr 09, 2019 | 1.336 | 1.342 | 1.275 | 1.275 | 467,934 | -0.06(-4.61%) |
Apr 08, 2019 | 1.345 | 1.380 | 1.328 | 1.336 | 307,828 | -0.01(-0.65%) |
Apr 05, 2019 | 1.319 | 1.389 | 1.319 | 1.345 | 454,939 | +0.03(+2.00%) |
Apr 04, 2019 | 1.292 | 1.363 | 1.284 | 1.319 | 434,941 | +0.04(+2.74%) |
Apr 03, 2019 | 1.292 | 1.336 | 1.284 | 1.284 | 134,191 | +0.00(+0.00%) |
Apr 02, 2019 | 1.328 | 1.328 | 1.275 | 1.284 | 140,042 | -0.04(-3.31%) |
Apr 01, 2019 | 1.310 | 1.336 | 1.275 | 1.328 | 126,935 | +0.04(+3.42%) |
Mar 29, 2019 | 1.336 | 1.336 | 1.275 | 1.284 | 316,865 | -0.05(-3.95%) |
Mar 28, 2019 | 1.336 | 1.363 | 1.301 | 1.336 | 274,225 | +0.02(+1.33%) |
Mar 27, 2019 | 1.284 | 1.336 | 1.249 | 1.319 | 340,740 | +0.04(+3.45%) |
Mar 26, 2019 | 1.240 | 1.284 | 1.196 | 1.275 | 248,629 | +0.05(+4.32%) |
Mar 25, 2019 | 1.231 | 1.257 | 1.187 | 1.222 | 259,883 | -0.01(-0.71%) |
Mar 22, 2019 | 1.310 | 1.336 | 1.231 | 1.231 | 377,600 | -0.10(-7.29%) |
Mar 21, 2019 | 1.336 | 1.345 | 1.301 | 1.328 | 179,531 | -0.01(-0.66%) |
Mar 20, 2019 | 1.319 | 1.354 | 1.292 | 1.336 | 129,092 | +0.03(+2.01%) |
Mar 19, 2019 | 1.380 | 1.389 | 1.301 | 1.310 | 222,085 | -0.05(-3.87%) |
Mar 18, 2019 | 1.372 | 1.407 | 1.336 | 1.363 | 241,077 | +0.01(+0.65%) |
Mar 15, 2019 | 1.345 | 1.363 | 1.328 | 1.354 | 652,952 | +0.03(+1.99%) |
Mar 14, 2019 | 1.310 | 1.336 | 1.290 | 1.328 | 247,530 | +0.04(+2.72%) |
Mar 13, 2019 | 1.266 | 1.301 | 1.249 | 1.292 | 271,165 | +0.02(+1.38%) |
Mar 12, 2019 | 1.240 | 1.292 | 1.222 | 1.275 | 126,091 | +0.04(+2.84%) |
Mar 11, 2019 | 1.196 | 1.266 | 1.161 | 1.240 | 218,397 | +0.05(+4.44%) |
Mar 08, 2019 | 1.213 | 1.231 | 1.125 | 1.187 | 379,306 | -0.04(-3.57%) |
Mar 07, 2019 | 1.249 | 1.257 | 1.213 | 1.231 | 230,739 | -0.04(-2.78%) |
Mar 06, 2019 | 1.345 | 1.354 | 1.213 | 1.266 | 461,907 | -0.09(-6.49%) |
Mar 05, 2019 | 1.398 | 1.407 | 1.336 | 1.354 | 354,311 | -0.03(-1.91%) |
Mar 04, 2019 | 1.354 | 1.407 | 1.347 | 1.380 | 470,030 | +0.03(+1.95%) |