Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.298 | 1.304 | 1.286 | 1.292 | 46,365 | -0.01(-0.91%) |
May 30, 2019 | 1.298 | 1.304 | 1.286 | 1.304 | 17,867 | +0.00(+0.00%) |
May 29, 2019 | 1.289 | 1.310 | 1.289 | 1.304 | 44,032 | +0.01(+0.85%) |
May 28, 2019 | 1.298 | 1.298 | 1.287 | 1.293 | 27,124 | -0.01(-0.84%) |
May 24, 2019 | 1.304 | 1.310 | 1.286 | 1.304 | 30,742 | +0.00(+0.00%) |
May 23, 2019 | 1.298 | 1.310 | 1.294 | 1.304 | 10,890 | -0.01(-0.91%) |
May 22, 2019 | 1.316 | 1.316 | 1.298 | 1.316 | 36,701 | +0.00(+0.00%) |
May 21, 2019 | 1.321 | 1.321 | 1.304 | 1.315 | 52,549 | +0.01(+0.45%) |
May 20, 2019 | 1.280 | 1.321 | 1.279 | 1.310 | 120,695 | +0.04(+2.80%) |
May 17, 2019 | 1.280 | 1.280 | 1.256 | 1.274 | 11,927 | -0.01(-0.46%) |
May 16, 2019 | 1.262 | 1.280 | 1.256 | 1.280 | 64,927 | +0.02(+1.42%) |
May 15, 2019 | 1.268 | 1.268 | 1.250 | 1.262 | 64,623 | -0.01(-0.47%) |
May 14, 2019 | 1.274 | 1.274 | 1.256 | 1.268 | 27,780 | +0.00(+0.00%) |
May 13, 2019 | 1.286 | 1.286 | 1.250 | 1.268 | 68,922 | -0.01(-1.16%) |
May 10, 2019 | 1.280 | 1.286 | 1.280 | 1.283 | 32,254 | -0.00(-0.23%) |
May 09, 2019 | 1.286 | 1.292 | 1.280 | 1.286 | 17,827 | -0.01(-0.46%) |
May 08, 2019 | 1.280 | 1.292 | 1.280 | 1.292 | 19,399 | +0.00(+0.00%) |
May 07, 2019 | 1.298 | 1.298 | 1.286 | 1.292 | 12,916 | +0.00(+0.00%) |
May 06, 2019 | 1.286 | 1.292 | 1.280 | 1.292 | 43,904 | +0.00(+0.00%) |
May 03, 2019 | 1.298 | 1.304 | 1.280 | 1.292 | 29,062 | -0.01(-0.46%) |
May 02, 2019 | 1.298 | 1.304 | 1.286 | 1.298 | 42,641 | +0.00(+0.00%) |
May 01, 2019 | 1.298 | 1.304 | 1.296 | 1.298 | 13,036 | +0.01(+0.46%) |
Apr 30, 2019 | 1.310 | 1.310 | 1.292 | 1.292 | 63,798 | -0.02(-1.36%) |
Apr 29, 2019 | 1.310 | 1.310 | 1.292 | 1.310 | 45,053 | +0.00(+0.00%) |
Apr 26, 2019 | 1.298 | 1.316 | 1.292 | 1.310 | 36,454 | -0.01(-0.45%) |
Apr 25, 2019 | 1.321 | 1.321 | 1.304 | 1.316 | 22,195 | +0.00(+0.00%) |
Apr 24, 2019 | 1.316 | 1.333 | 1.316 | 1.316 | 25,519 | -0.01(-0.83%) |
Apr 23, 2019 | 1.310 | 1.333 | 1.298 | 1.327 | 166,503 | +0.02(+1.30%) |
Apr 22, 2019 | 1.304 | 1.316 | 1.298 | 1.310 | 195,165 | +0.02(+1.38%) |
Apr 18, 2019 | 1.298 | 1.310 | 1.292 | 1.292 | 28,726 | +0.00(+0.00%) |
Apr 17, 2019 | 1.298 | 1.298 | 1.276 | 1.292 | 28,120 | -0.02(-1.36%) |
Apr 16, 2019 | 1.280 | 1.310 | 1.274 | 1.310 | 104,558 | +0.03(+2.33%) |
Apr 15, 2019 | 1.286 | 1.298 | 1.256 | 1.280 | 60,717 | -0.02(-1.83%) |
Apr 12, 2019 | 1.304 | 1.310 | 1.268 | 1.304 | 49,389 | +0.00(+0.00%) |
Apr 11, 2019 | 1.292 | 1.304 | 1.282 | 1.304 | 85,736 | +0.02(+1.39%) |
Apr 10, 2019 | 1.274 | 1.286 | 1.257 | 1.286 | 73,572 | +0.01(+0.93%) |
Apr 09, 2019 | 1.262 | 1.274 | 1.250 | 1.274 | 43,923 | +0.01(+0.47%) |
Apr 08, 2019 | 1.268 | 1.304 | 1.250 | 1.268 | 106,542 | +0.01(+0.47%) |
Apr 05, 2019 | 1.262 | 1.268 | 1.256 | 1.262 | 77,108 | +0.01(+0.47%) |
Apr 04, 2019 | 1.244 | 1.274 | 1.244 | 1.256 | 52,447 | -0.01(-0.47%) |
Apr 03, 2019 | 1.250 | 1.268 | 1.244 | 1.262 | 85,326 | -0.01(-0.47%) |
Apr 02, 2019 | 1.274 | 1.286 | 1.256 | 1.268 | 120,117 | -0.02(-1.39%) |
Apr 01, 2019 | 1.292 | 1.304 | 1.286 | 1.286 | 51,017 | +0.01(+0.93%) |
Mar 29, 2019 | 1.292 | 1.292 | 1.274 | 1.274 | 140,273 | -0.01(-0.46%) |
Mar 28, 2019 | 1.304 | 1.304 | 1.280 | 1.280 | 81,998 | -0.01(-1.15%) |
Mar 27, 2019 | 1.298 | 1.298 | 1.292 | 1.295 | 33,753 | -0.00(-0.23%) |
Mar 26, 2019 | 1.310 | 1.310 | 1.286 | 1.298 | 102,589 | -0.01(-0.46%) |
Mar 25, 2019 | 1.310 | 1.310 | 1.292 | 1.304 | 60,729 | +0.00(+0.00%) |
Mar 22, 2019 | 1.286 | 1.304 | 1.286 | 1.304 | 47,373 | +0.01(+0.93%) |
Mar 21, 2019 | 1.292 | 1.310 | 1.286 | 1.292 | 68,272 | -0.01(-0.46%) |
Mar 20, 2019 | 1.298 | 1.310 | 1.292 | 1.298 | 33,502 | +0.00(+0.17%) |
Mar 19, 2019 | 1.292 | 1.298 | 1.292 | 1.295 | 35,212 | -0.00(-0.11%) |
Mar 18, 2019 | 1.310 | 1.310 | 1.280 | 1.297 | 77,498 | -0.00(-0.07%) |
Mar 15, 2019 | 1.250 | 1.310 | 1.250 | 1.298 | 130,362 | +0.02(+1.87%) |
Mar 14, 2019 | 1.263 | 1.279 | 1.253 | 1.274 | 434,806 | +0.01(+0.42%) |
Mar 13, 2019 | 1.253 | 1.269 | 1.253 | 1.269 | 146,695 | +0.02(+1.27%) |
Mar 12, 2019 | 1.253 | 1.263 | 1.242 | 1.253 | 128,792 | -0.01(-0.84%) |
Mar 11, 2019 | 1.274 | 1.279 | 1.253 | 1.263 | 45,024 | -0.01(-0.83%) |
Mar 08, 2019 | 1.258 | 1.274 | 1.226 | 1.274 | 54,071 | +0.02(+1.27%) |
Mar 07, 2019 | 1.247 | 1.258 | 1.212 | 1.258 | 103,078 | +0.01(+0.85%) |
Mar 06, 2019 | 1.247 | 1.258 | 1.225 | 1.247 | 156,298 | +0.00(+0.00%) |
Mar 05, 2019 | 1.279 | 1.286 | 1.247 | 1.247 | 138,035 | -0.04(-3.29%) |
Mar 04, 2019 | 1.316 | 1.322 | 1.263 | 1.290 | 198,150 | +0.00(+0.00%) |