Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.470 | 1.530 | 1.410 | 1.434 | 130,700 | +0.03(+2.45%) |
May 30, 2019 | 1.310 | 1.980 | 1.300 | 1.400 | 2,138,463 | +0.10(+7.69%) |
May 29, 2019 | 1.340 | 1.340 | 1.270 | 1.300 | 13,970 | +0.00(+0.00%) |
May 28, 2019 | 1.270 | 1.330 | 1.270 | 1.300 | 9,450 | -0.02(-1.78%) |
May 24, 2019 | 1.340 | 1.340 | 1.250 | 1.323 | 20,700 | -0.02(-1.23%) |
May 23, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 354 | +0.00(+0.19%) |
May 22, 2019 | 1.340 | 1.340 | 1.310 | 1.337 | 1,664 | +0.02(+1.56%) |
May 21, 2019 | 1.317 | 1.317 | 1.317 | 17 | +0.00(+0.00%) | |
May 20, 2019 | 1.335 | 1.340 | 1.316 | 1.317 | 4,695 | -0.02(-1.72%) |
May 17, 2019 | 1.310 | 1.350 | 1.310 | 1.340 | 9,800 | +0.02(+1.52%) |
May 16, 2019 | 1.291 | 1.340 | 1.291 | 1.320 | 2,852 | -0.04(-3.18%) |
May 15, 2019 | 1.380 | 1.420 | 1.290 | 1.363 | 24,413 | -0.02(-1.20%) |
May 14, 2019 | 1.250 | 1.440 | 1.241 | 1.380 | 133,826 | +0.13(+10.40%) |
May 13, 2019 | 1.250 | 1.250 | 1.233 | 1.250 | 3,612 | -0.02(-1.57%) |
May 10, 2019 | 1.290 | 1.290 | 1.240 | 1.270 | 1,400 | -0.02(-1.54%) |
May 09, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 931 | +0.04(+3.19%) |
May 08, 2019 | 1.250 | 1.290 | 1.230 | 1.250 | 8,495 | +0.00(+0.12%) |
May 07, 2019 | 1.260 | 1.260 | 1.240 | 1.248 | 5,059 | -0.01(-0.91%) |
May 06, 2019 | 1.300 | 1.300 | 1.260 | 1.260 | 1,147 | -0.04(-3.08%) |
May 03, 2019 | 1.300 | 1.300 | 1.270 | 1.300 | 7,800 | +0.02(+1.56%) |
May 02, 2019 | 1.300 | 1.300 | 1.240 | 1.280 | 27,253 | +0.00(+0.00%) |
May 01, 2019 | 1.300 | 1.300 | 1.280 | 1.280 | 17,138 | -0.03(-2.29%) |
Apr 30, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 2,597 | -0.01(-0.75%) |
Apr 29, 2019 | 1.290 | 1.340 | 1.290 | 1.320 | 10,327 | +0.01(+0.76%) |
Apr 26, 2019 | 1.300 | 1.310 | 1.290 | 1.310 | 11,800 | +0.01(+0.77%) |
Apr 25, 2019 | 1.290 | 1.306 | 1.290 | 1.300 | 7,488 | +0.01(+0.78%) |
Apr 24, 2019 | 1.300 | 1.320 | 1.290 | 1.290 | 1,755 | -0.01(-0.77%) |
Apr 23, 2019 | 1.290 | 1.320 | 1.290 | 1.300 | 27,530 | -0.01(-0.76%) |
Apr 22, 2019 | 1.320 | 1.320 | 1.280 | 1.310 | 42,161 | -0.01(-0.67%) |
Apr 18, 2019 | 1.310 | 1.320 | 1.310 | 1.319 | 2,600 | +0.01(+0.68%) |
Apr 17, 2019 | 1.340 | 1.340 | 1.310 | 1.310 | 127,479 | -0.03(-2.44%) |
Apr 16, 2019 | 1.370 | 1.370 | 1.340 | 1.343 | 16,854 | -0.02(-1.27%) |
Apr 15, 2019 | 1.370 | 1.370 | 1.344 | 1.360 | 27,686 | +0.00(+0.00%) |
Apr 12, 2019 | 1.370 | 1.370 | 1.360 | 1.360 | 900 | +0.01(+0.50%) |
Apr 11, 2019 | 1.370 | 1.370 | 1.350 | 1.353 | 4,354 | +0.00(+0.24%) |
Apr 10, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 9,347 | -0.02(-1.46%) |
Apr 09, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 487 | +0.00(+0.00%) |
Apr 08, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 505 | +0.02(+1.48%) |
Apr 05, 2019 | 1.350 | 1.370 | 1.350 | 1.350 | 2,100 | +0.00(+0.00%) |
Apr 04, 2019 | 1.350 | 1.350 | 1.350 | 46 | +0.00(+0.00%) | |
Apr 03, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 19,747 | -0.04(-2.88%) |
Apr 02, 2019 | 1.370 | 1.390 | 1.355 | 1.390 | 15,504 | +0.02(+1.83%) |
Apr 01, 2019 | 1.380 | 1.380 | 1.365 | 1.365 | 6,992 | -0.01(-0.36%) |
Mar 29, 2019 | 1.380 | 1.390 | 1.347 | 1.370 | 43,400 | +0.02(+1.11%) |
Mar 28, 2019 | 1.360 | 1.380 | 1.340 | 1.355 | 12,955 | +0.00(+0.37%) |
Mar 27, 2019 | 1.380 | 1.380 | 1.340 | 1.350 | 10,249 | +0.00(+0.00%) |
Mar 26, 2019 | 1.380 | 1.380 | 1.347 | 1.350 | 7,859 | -0.03(-2.17%) |
Mar 25, 2019 | 1.320 | 1.380 | 1.320 | 1.380 | 9,700 | +0.03(+2.22%) |
Mar 22, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 15,800 | +0.00(+0.00%) |
Mar 21, 2019 | 1.350 | 1.370 | 1.350 | 1.350 | 9,414 | -0.02(-1.46%) |
Mar 20, 2019 | 1.350 | 1.390 | 1.340 | 1.370 | 65,914 | +0.00(+0.00%) |
Mar 19, 2019 | 1.400 | 1.410 | 1.370 | 1.370 | 30,050 | -0.02(-1.44%) |
Mar 18, 2019 | 1.370 | 1.410 | 1.363 | 1.390 | 64,352 | +0.03(+2.21%) |
Mar 15, 2019 | 1.360 | 1.370 | 1.353 | 1.360 | 10,300 | +0.00(+0.00%) |
Mar 14, 2019 | 1.360 | 1.370 | 1.360 | 1.360 | 5,272 | -0.01(-0.73%) |
Mar 13, 2019 | 1.390 | 1.390 | 1.370 | 1.370 | 1,200 | +0.01(+0.74%) |
Mar 12, 2019 | 1.360 | 1.380 | 1.360 | 1.360 | 21,182 | -0.01(-0.73%) |
Mar 11, 2019 | 1.370 | 1.400 | 1.350 | 1.370 | 9,501 | -0.02(-1.44%) |
Mar 08, 2019 | 1.360 | 1.390 | 1.360 | 1.390 | 10,200 | +0.00(+0.00%) |
Mar 07, 2019 | 1.390 | 1.390 | 1.370 | 1.390 | 2,599 | +0.00(+0.00%) |
Mar 06, 2019 | 1.367 | 1.390 | 1.367 | 1.390 | 33,872 | +0.02(+1.46%) |
Mar 05, 2019 | 1.370 | 1.370 | 1.363 | 1.370 | 3,399 | +0.00(+0.00%) |
Mar 04, 2019 | 1.350 | 1.370 | 1.350 | 1.370 | 863 | +0.00(+0.00%) |