Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.300 | 1.320 | 1.210 | 1.270 | 145,818 | -0.08(-5.93%) |
May 30, 2019 | 1.380 | 1.400 | 1.310 | 1.350 | 127,902 | -0.03(-2.17%) |
May 29, 2019 | 1.300 | 1.390 | 1.300 | 1.380 | 283,251 | +0.07(+5.34%) |
May 28, 2019 | 1.190 | 1.340 | 1.190 | 1.310 | 445,572 | +0.15(+12.93%) |
May 27, 2019 | 1.250 | 1.250 | 1.140 | 1.160 | 106,129 | -0.09(-7.20%) |
May 24, 2019 | 1.110 | 1.260 | 1.110 | 1.250 | 529,608 | +0.14(+12.61%) |
May 23, 2019 | 1.040 | 1.120 | 1.020 | 1.110 | 199,081 | +0.07(+6.73%) |
May 22, 2019 | 1.030 | 1.070 | 1.000 | 1.040 | 232,716 | +0.01(+0.97%) |
May 21, 2019 | 1.060 | 1.090 | 1.020 | 1.030 | 161,077 | -0.03(-2.83%) |
May 17, 2019 | 1.060 | 1.060 | 1.060 | 0 | -0.04(-3.64%) | |
May 16, 2019 | 1.100 | 1.140 | 1.060 | 1.100 | 93,845 | +0.03(+2.80%) |
May 15, 2019 | 1.110 | 1.110 | 1.070 | 1.070 | 63,175 | -0.04(-3.60%) |
May 14, 2019 | 1.070 | 1.110 | 1.070 | 1.110 | 62,642 | +0.03(+2.78%) |
May 13, 2019 | 1.130 | 1.140 | 1.070 | 1.080 | 52,628 | -0.03(-2.70%) |
May 10, 2019 | 1.170 | 1.170 | 1.070 | 1.110 | 111,416 | -0.02(-1.77%) |
May 09, 2019 | 1.190 | 1.210 | 1.070 | 1.130 | 241,916 | -0.07(-5.83%) |
May 08, 2019 | 1.190 | 1.270 | 1.180 | 1.200 | 301,845 | +0.04(+3.45%) |
May 07, 2019 | 1.160 | 1.220 | 1.110 | 1.160 | 90,935 | +0.04(+3.57%) |
May 06, 2019 | 1.080 | 1.150 | 1.070 | 1.120 | 67,202 | +0.02(+1.82%) |
May 03, 2019 | 1.080 | 1.150 | 1.080 | 1.100 | 128,921 | +0.02(+1.85%) |
May 02, 2019 | 1.060 | 1.140 | 1.060 | 1.080 | 526,166 | -0.08(-6.90%) |
May 01, 2019 | 1.200 | 1.230 | 1.130 | 1.160 | 304,648 | -0.04(-3.33%) |
Apr 30, 2019 | 1.270 | 1.270 | 1.200 | 1.200 | 265,693 | -0.06(-4.76%) |
Apr 29, 2019 | 1.280 | 1.290 | 1.250 | 1.260 | 149,963 | -0.03(-2.33%) |
Apr 26, 2019 | 1.280 | 1.300 | 1.270 | 1.290 | 94,671 | +0.01(+0.78%) |
Apr 25, 2019 | 1.270 | 1.300 | 1.270 | 1.280 | 94,739 | +0.01(+0.79%) |
Apr 24, 2019 | 1.280 | 1.290 | 1.250 | 1.270 | 258,682 | -0.03(-2.31%) |
Apr 23, 2019 | 1.300 | 1.320 | 1.270 | 1.300 | 104,470 | -0.02(-1.52%) |
Apr 22, 2019 | 1.340 | 1.350 | 1.310 | 1.320 | 84,652 | -0.01(-0.75%) |
Apr 18, 2019 | 1.330 | 1.330 | 1.330 | 0 | +0.02(+1.53%) | |
Apr 17, 2019 | 1.330 | 1.350 | 1.310 | 1.310 | 110,646 | +0.00(+0.00%) |
Apr 16, 2019 | 1.310 | 1.330 | 1.280 | 1.310 | 166,445 | -0.03(-2.24%) |
Apr 15, 2019 | 1.350 | 1.350 | 1.300 | 1.340 | 77,895 | -0.02(-1.47%) |
Apr 12, 2019 | 1.370 | 1.370 | 1.340 | 1.360 | 80,691 | +0.06(+4.62%) |
Apr 11, 2019 | 1.390 | 1.420 | 1.300 | 1.300 | 180,529 | -0.09(-6.47%) |
Apr 10, 2019 | 1.370 | 1.400 | 1.360 | 1.390 | 59,943 | +0.03(+2.21%) |
Apr 09, 2019 | 1.420 | 1.420 | 1.350 | 1.360 | 138,754 | -0.08(-5.56%) |
Apr 08, 2019 | 1.430 | 1.450 | 1.400 | 1.440 | 86,627 | -0.04(-2.70%) |
Apr 05, 2019 | 1.460 | 1.490 | 1.410 | 1.480 | 111,851 | +0.03(+2.07%) |
Apr 04, 2019 | 1.480 | 1.480 | 1.400 | 1.450 | 125,620 | -0.01(-0.68%) |
Apr 03, 2019 | 1.560 | 1.560 | 1.450 | 1.460 | 168,600 | -0.08(-5.19%) |
Apr 02, 2019 | 1.590 | 1.590 | 1.480 | 1.540 | 257,624 | -0.03(-1.91%) |
Apr 01, 2019 | 1.570 | 1.690 | 1.460 | 1.570 | 518,933 | -0.02(-1.26%) |
Mar 29, 2019 | 1.570 | 1.600 | 1.530 | 1.590 | 233,414 | +0.01(+0.63%) |
Mar 28, 2019 | 1.550 | 1.600 | 1.500 | 1.580 | 332,491 | -0.01(-0.63%) |
Mar 27, 2019 | 1.520 | 1.670 | 1.490 | 1.590 | 837,574 | +0.09(+6.00%) |
Mar 26, 2019 | 1.370 | 1.520 | 1.370 | 1.500 | 428,196 | +0.13(+9.49%) |
Mar 25, 2019 | 1.340 | 1.400 | 1.310 | 1.370 | 83,744 | +0.02(+1.48%) |
Mar 22, 2019 | 1.380 | 1.380 | 1.310 | 1.350 | 354,669 | -0.05(-3.57%) |
Mar 21, 2019 | 1.410 | 1.520 | 1.380 | 1.400 | 514,518 | -0.07(-4.76%) |
Mar 20, 2019 | 1.630 | 1.640 | 1.420 | 1.470 | 1,216,951 | -0.16(-9.82%) |
Mar 19, 2019 | 1.280 | 1.690 | 1.240 | 1.630 | 2,348,383 | +0.37(+29.37%) |
Mar 18, 2019 | 1.260 | 1.290 | 1.260 | 1.260 | 166,261 | -0.04(-3.08%) |
Mar 15, 2019 | 1.300 | 1.300 | 1.250 | 1.300 | 356,253 | -0.02(-1.52%) |
Mar 14, 2019 | 1.310 | 1.330 | 1.250 | 1.320 | 236,816 | +0.03(+2.33%) |
Mar 13, 2019 | 1.260 | 1.310 | 1.210 | 1.290 | 372,841 | +0.05(+4.03%) |
Mar 12, 2019 | 1.260 | 1.280 | 1.230 | 1.240 | 260,907 | -0.02(-1.59%) |
Mar 11, 2019 | 1.260 | 1.310 | 1.240 | 1.260 | 236,879 | +0.01(+0.80%) |
Mar 08, 2019 | 1.270 | 1.290 | 1.240 | 1.250 | 142,647 | +0.00(+0.00%) |
Mar 07, 2019 | 1.270 | 1.290 | 1.240 | 1.250 | 188,703 | -0.05(-3.85%) |
Mar 06, 2019 | 1.290 | 1.350 | 1.280 | 1.300 | 365,034 | +0.01(+0.78%) |
Mar 05, 2019 | 1.360 | 1.360 | 1.270 | 1.290 | 378,757 | -0.06(-4.44%) |
Mar 04, 2019 | 1.340 | 1.370 | 1.280 | 1.350 | 535,559 | -0.10(-6.90%) |