Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.000 | 1.000 | 0.8600 | 0.9800 | 131,900 | -0.02(-2.00%) |
May 30, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 48,100 | -0.01(-0.99%) |
May 29, 2019 | 1.010 | 1.010 | 0.9600 | 1.010 | 29,879 | -0.05(-4.72%) |
May 27, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.03(+2.91%) | |
May 24, 2019 | 1.040 | 1.040 | 1.020 | 1.030 | 64,100 | +0.02(+1.98%) |
May 23, 2019 | 1.040 | 1.040 | 1.010 | 1.010 | 35,920 | -0.07(-6.48%) |
May 22, 2019 | 1.080 | 1.080 | 1.070 | 1.080 | 16,400 | -0.02(-1.82%) |
May 21, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 14,900 | +0.06(+5.77%) |
May 17, 2019 | 1.040 | 1.040 | 1.040 | 0 | -0.05(-4.59%) | |
May 16, 2019 | 1.000 | 1.090 | 1.000 | 1.090 | 7,700 | +0.02(+1.87%) |
May 15, 2019 | 1.060 | 1.070 | 1.060 | 1.070 | 6,700 | -0.03(-2.73%) |
May 14, 2019 | 1.090 | 1.100 | 1.000 | 1.100 | 48,000 | +0.06(+5.77%) |
May 13, 2019 | 1.090 | 1.090 | 1.040 | 1.040 | 25,700 | -0.01(-0.95%) |
May 10, 2019 | 1.030 | 1.050 | 1.030 | 1.050 | 47,700 | -0.02(-1.87%) |
May 09, 2019 | 1.060 | 1.080 | 1.060 | 1.070 | 23,100 | -0.03(-2.73%) |
May 08, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 800 | +0.00(+0.00%) |
May 07, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 11,100 | -0.02(-1.79%) |
May 06, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 32,000 | +0.00(+0.00%) |
May 03, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 30,600 | -0.02(-1.75%) |
May 02, 2019 | 1.130 | 1.140 | 1.130 | 1.140 | 18,400 | +0.01(+0.88%) |
May 01, 2019 | 1.130 | 1.130 | 1.130 | 1.130 | 24,100 | -0.01(-0.88%) |
Apr 30, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 31,500 | +0.01(+0.88%) |
Apr 29, 2019 | 1.130 | 1.130 | 1.130 | 1.130 | 4,900 | +0.00(+0.00%) |
Apr 26, 2019 | 1.125 | 1.130 | 1.120 | 1.130 | 22,400 | +0.01(+0.89%) |
Apr 25, 2019 | 1.120 | 1.150 | 1.120 | 1.120 | 39,925 | -0.01(-0.88%) |
Apr 24, 2019 | 1.110 | 1.130 | 1.110 | 1.130 | 354,100 | +0.02(+1.80%) |
Apr 23, 2019 | 1.120 | 1.120 | 1.110 | 1.110 | 18,300 | +0.00(+0.00%) |
Apr 22, 2019 | 1.120 | 1.150 | 1.100 | 1.110 | 155,000 | -0.04(-3.48%) |
Apr 18, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Apr 17, 2019 | 1.200 | 1.200 | 1.190 | 1.190 | 13,100 | +0.01(+0.85%) |
Apr 16, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 4,600 | -0.02(-1.67%) |
Apr 15, 2019 | 1.230 | 1.230 | 1.180 | 1.200 | 20,250 | -0.03(-2.44%) |
Apr 12, 2019 | 1.240 | 1.240 | 1.220 | 1.230 | 18,623 | -0.01(-0.81%) |
Apr 11, 2019 | 1.250 | 1.250 | 1.180 | 1.240 | 62,003 | +0.01(+0.81%) |
Apr 10, 2019 | 1.290 | 1.320 | 1.160 | 1.230 | 136,000 | -0.07(-5.38%) |
Apr 09, 2019 | 1.310 | 1.350 | 1.280 | 1.300 | 96,550 | -0.06(-4.41%) |
Apr 08, 2019 | 1.330 | 1.360 | 1.330 | 1.360 | 120,377 | +0.03(+2.26%) |
Apr 05, 2019 | 1.300 | 1.340 | 1.300 | 1.330 | 21,900 | +0.06(+4.72%) |
Apr 04, 2019 | 1.240 | 1.290 | 1.240 | 1.270 | 25,200 | +0.02(+1.60%) |
Apr 03, 2019 | 1.240 | 1.270 | 1.240 | 1.250 | 28,300 | +0.01(+0.81%) |
Apr 02, 2019 | 1.230 | 1.240 | 1.230 | 1.240 | 94,849 | +0.03(+2.48%) |
Apr 01, 2019 | 1.210 | 1.210 | 1.210 | 1.210 | 101 | +0.01(+0.83%) |
Mar 29, 2019 | 1.180 | 1.200 | 1.180 | 1.200 | 19,400 | +0.04(+3.45%) |
Mar 28, 2019 | 1.160 | 1.180 | 1.160 | 1.160 | 13,100 | +0.03(+2.65%) |
Mar 27, 2019 | 1.130 | 1.140 | 1.120 | 1.130 | 9,380 | -0.05(-4.24%) |
Mar 26, 2019 | 1.230 | 1.240 | 1.180 | 1.180 | 18,000 | -0.02(-1.67%) |
Mar 25, 2019 | 1.280 | 1.280 | 1.080 | 1.200 | 47,880 | -0.01(-0.83%) |
Mar 22, 2019 | 1.260 | 1.260 | 1.200 | 1.210 | 50,800 | -0.09(-6.92%) |
Mar 21, 2019 | 1.200 | 1.300 | 1.200 | 1.300 | 44,980 | +0.10(+8.33%) |
Mar 20, 2019 | 1.210 | 1.210 | 1.200 | 1.200 | 49,400 | -0.02(-1.64%) |
Mar 19, 2019 | 1.200 | 1.220 | 1.200 | 1.220 | 50,400 | -0.01(-0.81%) |
Mar 18, 2019 | 1.190 | 1.230 | 1.170 | 1.230 | 47,039 | +0.08(+6.96%) |
Mar 15, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 8,000 | +0.00(+0.00%) |
Mar 14, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 43,100 | +0.00(+0.00%) |
Mar 13, 2019 | 1.150 | 1.230 | 1.150 | 1.150 | 152,064 | +0.01(+0.88%) |
Mar 12, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 | +0.05(+4.59%) |
Mar 11, 2019 | 1.070 | 1.090 | 1.040 | 1.090 | 21,800 | +0.02(+1.87%) |
Mar 08, 2019 | 1.100 | 1.130 | 1.070 | 1.070 | 7,600 | -0.03(-2.73%) |
Mar 07, 2019 | 1.080 | 1.110 | 1.080 | 1.100 | 9,200 | -0.04(-3.51%) |
Mar 06, 2019 | 1.170 | 1.180 | 1.140 | 1.140 | 11,400 | -0.01(-0.87%) |
Mar 05, 2019 | 1.150 | 1.180 | 1.150 | 1.150 | 4,870 | +0.00(+0.00%) |
Mar 04, 2019 | 1.190 | 1.200 | 1.150 | 1.150 | 227,945 | +0.05(+4.55%) |