Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.300 | 1.370 | 1.267 | 1.370 | 225,000 | +0.05(+3.79%) |
May 30, 2019 | 1.270 | 1.340 | 1.260 | 1.320 | 78,568 | +0.02(+1.54%) |
May 29, 2019 | 1.300 | 1.300 | 1.250 | 1.300 | 19,491 | +0.02(+1.56%) |
May 28, 2019 | 1.320 | 1.320 | 1.260 | 1.280 | 33,250 | +0.00(+0.00%) |
May 24, 2019 | 1.330 | 1.330 | 1.240 | 1.280 | 7,700 | -0.02(-1.54%) |
May 23, 2019 | 1.340 | 1.400 | 1.226 | 1.300 | 50,800 | -0.03(-2.26%) |
May 22, 2019 | 1.275 | 1.330 | 1.245 | 1.330 | 36,907 | +0.05(+3.91%) |
May 21, 2019 | 1.230 | 1.280 | 1.230 | 1.280 | 28,186 | +0.07(+5.79%) |
May 20, 2019 | 1.230 | 1.280 | 1.200 | 1.210 | 406,844 | -0.04(-3.20%) |
May 17, 2019 | 1.300 | 1.310 | 1.250 | 1.250 | 50,000 | -0.05(-3.85%) |
May 16, 2019 | 1.240 | 1.300 | 1.240 | 1.300 | 306,798 | +0.09(+7.44%) |
May 15, 2019 | 1.240 | 1.240 | 1.200 | 1.210 | 13,471 | -0.03(-2.42%) |
May 14, 2019 | 1.220 | 1.263 | 1.216 | 1.240 | 18,348 | +0.01(+0.81%) |
May 13, 2019 | 1.240 | 1.255 | 1.210 | 1.230 | 45,110 | -0.02(-1.20%) |
May 10, 2019 | 1.265 | 1.265 | 1.220 | 1.245 | 36,200 | -0.01(-1.19%) |
May 09, 2019 | 1.250 | 1.260 | 1.210 | 1.260 | 18,082 | +0.01(+0.80%) |
May 08, 2019 | 1.280 | 1.300 | 1.240 | 1.250 | 60,843 | -0.05(-3.85%) |
May 07, 2019 | 1.330 | 1.410 | 1.260 | 1.300 | 559,818 | -0.02(-1.52%) |
May 06, 2019 | 1.270 | 1.330 | 1.270 | 1.320 | 60,763 | +0.04(+3.13%) |
May 03, 2019 | 1.280 | 1.290 | 1.260 | 1.280 | 10,700 | +0.01(+0.79%) |
May 02, 2019 | 1.310 | 1.310 | 1.240 | 1.270 | 32,050 | +0.02(+1.60%) |
May 01, 2019 | 1.270 | 1.280 | 1.230 | 1.250 | 34,714 | -0.03(-2.53%) |
Apr 30, 2019 | 1.310 | 1.320 | 1.200 | 1.282 | 126,630 | -0.05(-3.57%) |
Apr 29, 2019 | 1.300 | 1.330 | 1.260 | 1.330 | 36,499 | +0.03(+2.31%) |
Apr 26, 2019 | 1.310 | 1.320 | 1.250 | 1.300 | 84,500 | +0.00(+0.00%) |
Apr 25, 2019 | 1.320 | 1.340 | 1.250 | 1.300 | 43,940 | -0.01(-0.76%) |
Apr 24, 2019 | 1.320 | 1.336 | 1.280 | 1.310 | 85,890 | -0.01(-0.76%) |
Apr 23, 2019 | 1.320 | 1.410 | 1.310 | 1.320 | 139,893 | +0.02(+1.54%) |
Apr 22, 2019 | 1.350 | 1.420 | 1.280 | 1.300 | 199,152 | -0.11(-7.80%) |
Apr 18, 2019 | 1.500 | 1.500 | 1.350 | 1.410 | 122,600 | -0.02(-1.40%) |
Apr 17, 2019 | 1.380 | 1.710 | 1.360 | 1.430 | 963,227 | +0.02(+1.42%) |
Apr 16, 2019 | 1.400 | 1.430 | 1.380 | 1.410 | 53,541 | +0.00(+0.00%) |
Apr 15, 2019 | 1.480 | 1.490 | 1.400 | 1.410 | 53,877 | -0.07(-4.73%) |
Apr 12, 2019 | 1.500 | 1.500 | 1.440 | 1.480 | 9,600 | +0.02(+1.37%) |
Apr 11, 2019 | 1.450 | 1.480 | 1.450 | 1.460 | 36,074 | +0.02(+1.39%) |
Apr 10, 2019 | 1.430 | 1.490 | 1.420 | 1.440 | 43,172 | -0.01(-0.69%) |
Apr 09, 2019 | 1.480 | 1.500 | 1.430 | 1.450 | 87,342 | -0.04(-2.68%) |
Apr 08, 2019 | 1.470 | 1.500 | 1.450 | 1.490 | 73,704 | +0.00(+0.00%) |
Apr 05, 2019 | 1.500 | 1.500 | 1.470 | 1.490 | 41,800 | -0.01(-0.67%) |
Apr 04, 2019 | 1.490 | 1.500 | 1.450 | 1.500 | 28,392 | +0.02(+1.35%) |
Apr 03, 2019 | 1.490 | 1.530 | 1.440 | 1.480 | 94,648 | -0.02(-1.33%) |
Apr 02, 2019 | 1.530 | 1.550 | 1.455 | 1.500 | 74,443 | -0.03(-1.96%) |
Apr 01, 2019 | 1.510 | 1.570 | 1.467 | 1.530 | 34,370 | +0.01(+0.66%) |
Mar 29, 2019 | 1.580 | 1.580 | 1.520 | 1.520 | 90,300 | -0.04(-2.56%) |
Mar 28, 2019 | 1.620 | 1.620 | 1.550 | 1.560 | 63,672 | -0.06(-3.70%) |
Mar 27, 2019 | 1.580 | 1.620 | 1.580 | 1.620 | 49,511 | +0.04(+2.53%) |
Mar 26, 2019 | 1.550 | 1.590 | 1.540 | 1.580 | 82,600 | +0.04(+2.60%) |
Mar 25, 2019 | 1.580 | 1.585 | 1.430 | 1.540 | 125,928 | -0.07(-4.35%) |
Mar 22, 2019 | 1.630 | 1.650 | 1.550 | 1.610 | 117,200 | -0.02(-1.23%) |
Mar 21, 2019 | 1.700 | 1.730 | 1.610 | 1.630 | 101,211 | -0.07(-4.12%) |
Mar 20, 2019 | 1.750 | 1.750 | 1.680 | 1.700 | 87,503 | -0.05(-2.86%) |
Mar 19, 2019 | 1.870 | 1.900 | 1.660 | 1.750 | 665,660 | +0.04(+2.34%) |
Mar 18, 2019 | 1.680 | 1.730 | 1.670 | 1.710 | 140,572 | +0.05(+3.01%) |
Mar 15, 2019 | 1.650 | 1.680 | 1.650 | 1.660 | 69,100 | -0.01(-0.30%) |
Mar 14, 2019 | 1.680 | 1.700 | 1.650 | 1.665 | 17,914 | -0.01(-0.89%) |
Mar 13, 2019 | 1.730 | 1.730 | 1.640 | 1.680 | 109,475 | +0.00(+0.00%) |
Mar 12, 2019 | 1.660 | 1.710 | 1.640 | 1.680 | 135,257 | +0.04(+2.44%) |
Mar 11, 2019 | 1.650 | 1.670 | 1.630 | 1.640 | 71,788 | +0.00(+0.31%) |
Mar 08, 2019 | 1.630 | 1.660 | 1.610 | 1.635 | 27,300 | +0.01(+0.31%) |
Mar 07, 2019 | 1.610 | 1.640 | 1.610 | 1.630 | 42,852 | +0.01(+0.62%) |
Mar 06, 2019 | 1.610 | 1.630 | 1.590 | 1.620 | 79,796 | +0.03(+1.89%) |
Mar 05, 2019 | 1.600 | 1.620 | 1.590 | 1.590 | 55,206 | -0.01(-0.93%) |
Mar 04, 2019 | 1.630 | 1.650 | 1.600 | 1.605 | 159,031 | -0.02(-1.53%) |