Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 4,400 | +0.01(+0.92%) |
May 30, 2019 | 1.079 | 1.100 | 1.079 | 1.090 | 5,508 | +0.04(+3.81%) |
May 29, 2019 | 1.080 | 1.080 | 1.050 | 1.050 | 25,150 | -0.05(-4.55%) |
May 28, 2019 | 1.160 | 1.163 | 1.085 | 1.100 | 32,989 | -0.05(-4.75%) |
May 24, 2019 | 1.136 | 1.179 | 1.110 | 1.155 | 33,300 | -0.01(-0.45%) |
May 23, 2019 | 1.140 | 1.160 | 1.140 | 1.160 | 22,257 | -0.02(-1.69%) |
May 22, 2019 | 1.180 | 1.180 | 1.180 | 168 | +0.00(+0.00%) | |
May 21, 2019 | 1.140 | 1.190 | 1.136 | 1.180 | 25,121 | +0.07(+6.31%) |
May 20, 2019 | 1.153 | 1.153 | 1.030 | 1.110 | 65,546 | -0.08(-6.68%) |
May 17, 2019 | 1.184 | 1.190 | 1.184 | 1.190 | 1,400 | +0.04(+3.43%) |
May 16, 2019 | 1.130 | 1.170 | 1.130 | 1.150 | 42,828 | -0.02(-1.29%) |
May 15, 2019 | 1.200 | 1.200 | 1.150 | 1.165 | 34,800 | +0.02(+1.30%) |
May 14, 2019 | 1.250 | 1.250 | 1.100 | 1.150 | 81,558 | -0.07(-5.74%) |
May 13, 2019 | 1.254 | 1.254 | 1.215 | 1.220 | 23,052 | -0.09(-6.87%) |
May 10, 2019 | 1.250 | 1.313 | 1.210 | 1.310 | 21,500 | +0.01(+0.77%) |
May 09, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 291 | +0.00(+0.00%) |
May 08, 2019 | 1.350 | 1.350 | 1.270 | 1.300 | 2,951 | +0.00(+0.00%) |
May 07, 2019 | 1.300 | 1.360 | 1.250 | 1.300 | 14,489 | +0.00(+0.00%) |
May 06, 2019 | 1.380 | 1.387 | 1.250 | 1.300 | 16,601 | -0.11(-7.80%) |
May 03, 2019 | 1.410 | 1.410 | 1.370 | 1.410 | 16,800 | +0.08(+5.79%) |
May 02, 2019 | 1.603 | 1.603 | 1.333 | 1.333 | 69,789 | -0.27(-16.71%) |
May 01, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 1,248 | -0.00(-0.02%) |
Apr 30, 2019 | 1.600 | 1.620 | 1.580 | 1.600 | 21,370 | -0.01(-0.60%) |
Apr 29, 2019 | 1.640 | 1.642 | 1.600 | 1.610 | 11,814 | +0.00(+0.00%) |
Apr 26, 2019 | 1.619 | 1.642 | 1.610 | 1.610 | 17,400 | +0.02(+1.21%) |
Apr 25, 2019 | 1.597 | 1.597 | 1.560 | 1.591 | 13,158 | +0.00(+0.05%) |
Apr 24, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 5,594 | -0.03(-1.85%) |
Apr 23, 2019 | 1.650 | 1.650 | 1.620 | 1.620 | 2,783 | -0.01(-0.41%) |
Apr 22, 2019 | 1.650 | 1.650 | 1.620 | 1.627 | 704 | +0.02(+1.04%) |
Apr 18, 2019 | 1.610 | 1.610 | 1.610 | 245 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.650 | 1.665 | 1.610 | 1.610 | 1,182 | -0.01(-0.62%) |
Apr 16, 2019 | 1.620 | 1.660 | 1.610 | 1.620 | 5,311 | -0.01(-0.61%) |
Apr 15, 2019 | 1.640 | 1.670 | 1.630 | 1.630 | 1,775 | -0.02(-1.03%) |
Apr 12, 2019 | 1.710 | 1.710 | 1.620 | 1.647 | 18,900 | -0.07(-4.24%) |
Apr 11, 2019 | 1.650 | 1.720 | 1.620 | 1.720 | 9,103 | +0.09(+5.52%) |
Apr 10, 2019 | 1.621 | 1.790 | 1.609 | 1.630 | 45,859 | +0.06(+3.78%) |
Apr 09, 2019 | 1.550 | 1.620 | 1.550 | 1.571 | 7,243 | +0.00(+0.03%) |
Apr 08, 2019 | 1.600 | 1.613 | 1.570 | 1.570 | 3,315 | +0.00(+0.01%) |
Apr 05, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 200 | -0.01(-0.63%) |
Apr 04, 2019 | 1.550 | 1.590 | 1.550 | 1.580 | 7,947 | +0.03(+1.94%) |
Apr 03, 2019 | 1.590 | 1.590 | 1.520 | 1.550 | 8,933 | -0.05(-3.13%) |
Apr 02, 2019 | 1.550 | 1.600 | 1.500 | 1.600 | 34,564 | +0.02(+1.27%) |
Apr 01, 2019 | 1.570 | 1.610 | 1.523 | 1.580 | 10,129 | +0.04(+2.60%) |
Mar 29, 2019 | 1.650 | 1.692 | 1.540 | 1.540 | 16,600 | -0.16(-9.41%) |
Mar 28, 2019 | 1.610 | 1.850 | 1.580 | 1.700 | 155,077 | +0.11(+6.92%) |
Mar 27, 2019 | 1.560 | 1.590 | 1.551 | 1.590 | 11,145 | +0.03(+1.92%) |
Mar 26, 2019 | 1.550 | 1.560 | 1.550 | 1.560 | 16,378 | +0.00(+0.00%) |
Mar 25, 2019 | 1.520 | 1.570 | 1.520 | 1.560 | 7,287 | +0.02(+1.29%) |
Mar 22, 2019 | 1.600 | 1.650 | 1.540 | 1.540 | 22,200 | +0.04(+2.67%) |
Mar 21, 2019 | 1.490 | 1.541 | 1.490 | 1.500 | 9,454 | -0.04(-2.60%) |
Mar 20, 2019 | 1.496 | 1.547 | 1.496 | 1.540 | 26,800 | -0.02(-1.28%) |
Mar 19, 2019 | 1.560 | 1.600 | 1.560 | 1.560 | 9,088 | -0.00(-0.20%) |
Mar 18, 2019 | 1.570 | 1.570 | 1.490 | 1.563 | 11,529 | -0.04(-2.30%) |
Mar 15, 2019 | 1.490 | 1.669 | 1.410 | 1.600 | 123,800 | +0.14(+9.59%) |
Mar 14, 2019 | 1.430 | 1.490 | 1.400 | 1.460 | 86,914 | +0.01(+0.69%) |
Mar 13, 2019 | 1.440 | 1.480 | 1.430 | 1.450 | 10,759 | +0.05(+3.57%) |
Mar 12, 2019 | 1.470 | 1.470 | 1.400 | 1.400 | 7,447 | -0.03(-2.10%) |
Mar 11, 2019 | 1.400 | 1.500 | 1.400 | 1.430 | 26,979 | +0.01(+0.45%) |
Mar 08, 2019 | 1.471 | 1.560 | 1.400 | 1.424 | 37,200 | -0.04(-2.49%) |
Mar 07, 2019 | 1.500 | 1.500 | 1.460 | 1.460 | 12,375 | -0.03(-1.87%) |
Mar 06, 2019 | 1.550 | 1.720 | 1.450 | 1.488 | 130,168 | -0.04(-2.76%) |
Mar 05, 2019 | 1.510 | 1.543 | 1.470 | 1.530 | 15,623 | +0.03(+2.00%) |
Mar 04, 2019 | 1.500 | 1.501 | 1.475 | 1.500 | 29,108 | +0.00(+0.00%) |