Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.250 | 1.270 | 1.190 | 1.190 | 2,700 | -0.06(-4.80%) |
May 30, 2019 | 1.280 | 1.280 | 1.220 | 1.250 | 2,310 | +0.02(+1.63%) |
May 29, 2019 | 1.210 | 1.280 | 1.210 | 1.230 | 5,679 | +0.02(+1.65%) |
May 28, 2019 | 1.200 | 1.220 | 1.200 | 1.210 | 2,094 | -0.03(-2.42%) |
May 24, 2019 | 1.190 | 1.240 | 1.190 | 1.240 | 3,400 | +0.05(+4.20%) |
May 23, 2019 | 1.190 | 1.240 | 1.190 | 1.190 | 2,505 | +0.03(+2.59%) |
May 22, 2019 | 1.380 | 1.380 | 1.150 | 1.160 | 12,451 | -0.18(-13.43%) |
May 21, 2019 | 1.350 | 1.350 | 1.340 | 1.340 | 1,168 | -0.01(-0.74%) |
May 20, 2019 | 1.300 | 1.350 | 1.250 | 1.350 | 2,321 | +0.00(+0.00%) |
May 17, 2019 | 1.550 | 1.555 | 1.320 | 1.350 | 15,500 | +0.03(+2.27%) |
May 16, 2019 | 1.310 | 1.350 | 1.287 | 1.320 | 1,965 | -0.03(-2.22%) |
May 15, 2019 | 1.250 | 1.550 | 1.250 | 1.350 | 4,583 | +0.06(+4.65%) |
May 14, 2019 | 1.250 | 1.390 | 1.250 | 1.290 | 12,433 | +0.02(+1.57%) |
May 13, 2019 | 1.410 | 1.440 | 1.260 | 1.270 | 14,234 | -0.18(-12.41%) |
May 10, 2019 | 1.480 | 1.550 | 1.350 | 1.450 | 18,300 | -0.05(-3.33%) |
May 09, 2019 | 1.450 | 1.700 | 1.450 | 1.500 | 7,515 | +0.07(+4.90%) |
May 08, 2019 | 1.710 | 1.720 | 1.400 | 1.430 | 16,064 | -0.23(-13.86%) |
May 07, 2019 | 1.700 | 1.709 | 1.510 | 1.660 | 8,085 | -0.02(-1.19%) |
May 06, 2019 | 1.670 | 1.800 | 1.670 | 1.680 | 5,870 | +0.01(+0.60%) |
May 03, 2019 | 1.650 | 1.800 | 1.450 | 1.670 | 5,300 | +0.00(+0.30%) |
May 02, 2019 | 1.590 | 1.950 | 1.550 | 1.665 | 14,697 | +0.11(+7.42%) |
May 01, 2019 | 1.500 | 1.600 | 1.360 | 1.550 | 4,146 | +0.09(+6.16%) |
Apr 30, 2019 | 1.500 | 1.600 | 1.420 | 1.460 | 7,341 | -0.02(-1.35%) |
Apr 29, 2019 | 1.425 | 1.480 | 1.425 | 1.480 | 6,447 | +0.05(+3.50%) |
Apr 26, 2019 | 1.430 | 1.550 | 1.430 | 1.430 | 5,100 | -0.06(-4.03%) |
Apr 25, 2019 | 1.490 | 1.490 | 1.450 | 1.490 | 5,014 | +0.00(+0.00%) |
Apr 24, 2019 | 1.500 | 1.590 | 1.400 | 1.490 | 9,854 | -0.03(-2.30%) |
Apr 23, 2019 | 1.500 | 1.670 | 1.470 | 1.525 | 6,276 | +0.06(+4.45%) |
Apr 22, 2019 | 1.400 | 1.500 | 1.400 | 1.460 | 10,454 | +0.07(+5.04%) |
Apr 18, 2019 | 1.350 | 1.390 | 1.250 | 1.390 | 2,200 | +0.09(+6.92%) |
Apr 17, 2019 | 1.290 | 1.390 | 1.250 | 1.300 | 4,615 | -0.01(-0.76%) |
Apr 16, 2019 | 1.340 | 1.365 | 1.220 | 1.310 | 20,808 | -0.05(-3.68%) |
Apr 15, 2019 | 1.450 | 1.450 | 1.320 | 1.360 | 26,038 | -0.09(-6.21%) |
Apr 12, 2019 | 1.500 | 1.500 | 1.370 | 1.450 | 24,000 | -0.05(-3.33%) |
Apr 11, 2019 | 1.570 | 1.570 | 1.500 | 1.500 | 8,416 | -0.09(-5.66%) |
Apr 10, 2019 | 1.600 | 1.600 | 1.520 | 1.590 | 2,853 | +0.03(+1.92%) |
Apr 09, 2019 | 1.560 | 1.560 | 1.540 | 1.560 | 11,657 | -0.04(-2.50%) |
Apr 08, 2019 | 1.680 | 1.680 | 1.550 | 1.600 | 10,738 | -0.06(-3.90%) |
Apr 05, 2019 | 1.620 | 1.700 | 1.600 | 1.665 | 6,500 | +0.05(+3.42%) |
Apr 04, 2019 | 1.660 | 1.700 | 1.550 | 1.610 | 4,845 | +0.06(+3.87%) |
Apr 03, 2019 | 1.550 | 1.600 | 1.550 | 1.550 | 6,577 | +0.00(+0.00%) |
Apr 02, 2019 | 1.560 | 1.600 | 1.550 | 1.550 | 7,258 | -0.03(-1.90%) |
Apr 01, 2019 | 1.620 | 1.620 | 1.520 | 1.580 | 3,708 | +0.01(+0.64%) |
Mar 29, 2019 | 1.640 | 1.675 | 1.560 | 1.570 | 20,300 | -0.08(-4.85%) |
Mar 28, 2019 | 1.690 | 1.690 | 1.610 | 1.650 | 2,379 | -0.06(-3.51%) |
Mar 27, 2019 | 1.595 | 1.710 | 1.595 | 1.710 | 6,465 | +0.06(+3.64%) |
Mar 26, 2019 | 1.730 | 1.730 | 1.550 | 1.650 | 3,716 | -0.08(-4.62%) |
Mar 25, 2019 | 1.580 | 1.730 | 1.580 | 1.730 | 3,627 | +0.13(+8.12%) |
Mar 22, 2019 | 1.670 | 1.680 | 1.580 | 1.600 | 25,200 | -0.08(-4.76%) |
Mar 21, 2019 | 1.680 | 1.700 | 1.675 | 1.680 | 16,216 | -0.02(-1.18%) |
Mar 20, 2019 | 1.670 | 1.700 | 1.670 | 1.700 | 1,724 | +0.00(+0.00%) |
Mar 19, 2019 | 1.695 | 1.700 | 1.670 | 1.700 | 5,244 | +0.02(+1.19%) |
Mar 18, 2019 | 1.740 | 1.740 | 1.680 | 1.680 | 24,327 | -0.06(-3.45%) |
Mar 15, 2019 | 1.680 | 1.760 | 1.680 | 1.740 | 7,800 | +0.06(+3.57%) |
Mar 14, 2019 | 1.700 | 1.725 | 1.680 | 1.680 | 9,167 | -0.09(-5.08%) |
Mar 13, 2019 | 1.798 | 1.798 | 1.770 | 1.770 | 1,097 | +0.00(+0.00%) |
Mar 12, 2019 | 1.775 | 1.785 | 1.730 | 1.770 | 1,126 | +0.05(+2.91%) |
Mar 11, 2019 | 1.730 | 1.850 | 1.720 | 1.720 | 3,633 | -0.01(-0.58%) |
Mar 08, 2019 | 1.700 | 1.730 | 1.700 | 1.730 | 5,700 | +0.00(+0.00%) |
Mar 07, 2019 | 1.810 | 1.810 | 1.700 | 1.730 | 2,365 | -0.08(-4.42%) |
Mar 06, 2019 | 2.000 | 2.200 | 1.810 | 1.810 | 6,273 | -0.04(-2.16%) |
Mar 05, 2019 | 1.850 | 1.861 | 1.850 | 1.850 | 5,673 | +0.00(+0.00%) |
Mar 04, 2019 | 1.715 | 1.870 | 1.700 | 1.850 | 17,459 | +0.15(+8.82%) |