Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.282 | 1.317 | 1.264 | 1.279 | 538,284 | -0.02(-1.63%) |
May 30, 2019 | 1.330 | 1.343 | 1.289 | 1.300 | 671,761 | -0.03(-2.56%) |
May 29, 2019 | 1.326 | 1.375 | 1.286 | 1.334 | 955,374 | +0.01(+1.11%) |
May 28, 2019 | 1.297 | 1.347 | 1.282 | 1.320 | 903,573 | +0.03(+2.66%) |
May 24, 2019 | 1.282 | 1.334 | 1.269 | 1.286 | 500,800 | +0.00(+0.00%) |
May 23, 2019 | 1.289 | 1.307 | 1.237 | 1.286 | 1,194,665 | -0.03(-2.23%) |
May 22, 2019 | 1.352 | 1.383 | 1.305 | 1.315 | 683,805 | -0.05(-3.35%) |
May 21, 2019 | 1.344 | 1.369 | 1.320 | 1.361 | 755,570 | +0.01(+0.97%) |
May 20, 2019 | 1.361 | 1.388 | 1.341 | 1.347 | 1,121,161 | -0.03(-2.24%) |
May 17, 2019 | 1.349 | 1.414 | 1.338 | 1.378 | 688,831 | +0.01(+0.71%) |
May 16, 2019 | 1.416 | 1.426 | 1.364 | 1.369 | 818,873 | -0.04(-2.55%) |
May 15, 2019 | 1.383 | 1.429 | 1.369 | 1.404 | 801,293 | +0.01(+0.94%) |
May 14, 2019 | 1.330 | 1.398 | 1.328 | 1.391 | 1,786,667 | +0.07(+5.30%) |
May 13, 2019 | 1.359 | 1.359 | 1.312 | 1.321 | 1,087,161 | -0.08(-5.58%) |
May 10, 2019 | 1.411 | 1.457 | 1.377 | 1.400 | 824,631 | -0.02(-1.26%) |
May 09, 2019 | 1.417 | 1.468 | 1.380 | 1.417 | 2,481,065 | -0.04(-2.90%) |
May 08, 2019 | 1.447 | 1.479 | 1.432 | 1.460 | 715,475 | +0.01(+0.90%) |
May 07, 2019 | 1.408 | 1.450 | 1.382 | 1.447 | 854,046 | +0.02(+1.48%) |
May 06, 2019 | 1.357 | 1.432 | 1.354 | 1.426 | 794,276 | +0.05(+3.55%) |
May 03, 2019 | 1.320 | 1.383 | 1.304 | 1.377 | 935,237 | +0.04(+3.17%) |
May 02, 2019 | 1.312 | 1.414 | 1.305 | 1.334 | 1,491,655 | -0.07(-5.31%) |
May 01, 2019 | 1.424 | 1.447 | 1.361 | 1.409 | 824,090 | -0.01(-0.69%) |
Apr 30, 2019 | 1.442 | 1.478 | 1.383 | 1.419 | 1,257,028 | -0.04(-2.68%) |
Apr 29, 2019 | 1.367 | 1.465 | 1.367 | 1.458 | 970,226 | +0.09(+6.92%) |
Apr 26, 2019 | 1.336 | 1.375 | 1.317 | 1.364 | 827,704 | +0.02(+1.82%) |
Apr 25, 2019 | 1.369 | 1.374 | 1.330 | 1.339 | 1,034,673 | -0.04(-3.18%) |
Apr 24, 2019 | 1.401 | 1.408 | 1.352 | 1.383 | 1,335,546 | -0.01(-1.05%) |
Apr 23, 2019 | 1.437 | 1.445 | 1.385 | 1.398 | 969,906 | -0.02(-1.38%) |
Apr 22, 2019 | 1.411 | 1.448 | 1.383 | 1.417 | 757,972 | +0.00(+0.12%) |
Apr 18, 2019 | 1.416 | 1.439 | 1.393 | 1.416 | 810,498 | -0.00(-0.23%) |
Apr 17, 2019 | 1.448 | 1.465 | 1.383 | 1.419 | 1,148,142 | -0.02(-1.47%) |
Apr 16, 2019 | 1.471 | 1.543 | 1.429 | 1.440 | 1,349,366 | -0.02(-1.67%) |
Apr 15, 2019 | 1.523 | 1.523 | 1.448 | 1.465 | 586,047 | -0.06(-3.95%) |
Apr 12, 2019 | 1.566 | 1.611 | 1.513 | 1.525 | 1,040,313 | -0.03(-1.88%) |
Apr 11, 2019 | 1.606 | 1.626 | 1.540 | 1.554 | 673,647 | -0.04(-2.75%) |
Apr 10, 2019 | 1.588 | 1.618 | 1.575 | 1.598 | 920,822 | +0.00(+0.20%) |
Apr 09, 2019 | 1.627 | 1.627 | 1.561 | 1.595 | 1,016,478 | -0.04(-2.68%) |
Apr 08, 2019 | 1.741 | 1.754 | 1.632 | 1.639 | 1,112,509 | -0.09(-5.00%) |
Apr 05, 2019 | 1.592 | 1.764 | 1.561 | 1.725 | 2,462,834 | +0.14(+8.61%) |
Apr 04, 2019 | 1.538 | 1.593 | 1.521 | 1.588 | 579,429 | +0.05(+3.17%) |
Apr 03, 2019 | 1.491 | 1.553 | 1.479 | 1.540 | 1,190,265 | +0.07(+4.65%) |
Apr 02, 2019 | 1.450 | 1.526 | 1.450 | 1.471 | 1,050,809 | +0.02(+1.23%) |
Apr 01, 2019 | 1.323 | 1.476 | 1.302 | 1.453 | 2,758,147 | +0.13(+10.11%) |
Mar 29, 2019 | 1.310 | 1.336 | 1.299 | 1.320 | 554,875 | +0.03(+2.01%) |
Mar 28, 2019 | 1.346 | 1.365 | 1.269 | 1.294 | 1,320,879 | -0.06(-4.22%) |
Mar 27, 2019 | 1.365 | 1.377 | 1.323 | 1.351 | 762,434 | -0.02(-1.19%) |
Mar 26, 2019 | 1.382 | 1.408 | 1.339 | 1.367 | 508,807 | +0.00(+0.00%) |
Mar 25, 2019 | 1.388 | 1.411 | 1.336 | 1.367 | 526,332 | -0.02(-1.29%) |
Mar 22, 2019 | 1.481 | 1.484 | 1.385 | 1.385 | 672,240 | -0.11(-7.20%) |
Mar 21, 2019 | 1.567 | 1.609 | 1.473 | 1.492 | 1,150,711 | -0.09(-5.46%) |
Mar 20, 2019 | 1.577 | 1.609 | 1.553 | 1.579 | 842,500 | +0.00(+0.10%) |
Mar 19, 2019 | 1.546 | 1.595 | 1.533 | 1.577 | 1,650,344 | +0.03(+2.00%) |
Mar 18, 2019 | 1.540 | 1.567 | 1.512 | 1.546 | 887,413 | +0.01(+0.64%) |
Mar 15, 2019 | 1.489 | 1.541 | 1.478 | 1.536 | 1,469,220 | +0.05(+3.28%) |
Mar 14, 2019 | 1.458 | 1.492 | 1.430 | 1.487 | 1,311,385 | +0.02(+1.67%) |
Mar 13, 2019 | 1.481 | 1.554 | 1.403 | 1.463 | 1,704,756 | -0.02(-1.10%) |
Mar 12, 2019 | 1.400 | 1.541 | 1.369 | 1.479 | 1,618,797 | +0.09(+6.56%) |
Mar 11, 2019 | 1.284 | 1.401 | 1.264 | 1.388 | 1,461,773 | +0.11(+8.52%) |
Mar 08, 2019 | 1.291 | 1.291 | 1.224 | 1.279 | 1,018,807 | -0.01(-1.01%) |
Mar 07, 2019 | 1.346 | 1.387 | 1.264 | 1.292 | 1,864,398 | -0.07(-4.91%) |
Mar 06, 2019 | 1.417 | 1.434 | 1.333 | 1.359 | 1,549,606 | -0.06(-4.02%) |
Mar 05, 2019 | 1.396 | 1.422 | 1.370 | 1.416 | 996,409 | +0.02(+1.52%) |
Mar 04, 2019 | 1.447 | 1.447 | 1.373 | 1.395 | 539,033 | -0.04(-2.83%) |