Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.270 | 1.300 | 1.250 | 1.300 | 124,300 | +0.05(+3.59%) |
May 30, 2019 | 1.240 | 1.260 | 1.240 | 1.255 | 60,002 | +0.02(+2.03%) |
May 29, 2019 | 1.240 | 1.240 | 1.210 | 1.230 | 41,402 | -0.01(-0.81%) |
May 28, 2019 | 1.200 | 1.240 | 1.180 | 1.240 | 124,407 | +0.04(+3.33%) |
May 24, 2019 | 1.200 | 1.210 | 1.190 | 1.200 | 43,000 | -0.01(-0.83%) |
May 23, 2019 | 1.210 | 1.230 | 1.204 | 1.210 | 48,619 | -0.00(-0.01%) |
May 22, 2019 | 1.230 | 1.240 | 1.210 | 1.210 | 1,059,194 | -0.02(-1.61%) |
May 21, 2019 | 1.230 | 1.250 | 1.200 | 1.230 | 82,269 | -0.01(-0.81%) |
May 20, 2019 | 1.250 | 1.270 | 1.230 | 1.240 | 102,094 | +0.00(+0.00%) |
May 17, 2019 | 1.200 | 1.258 | 1.200 | 1.240 | 162,500 | +0.05(+4.20%) |
May 16, 2019 | 1.240 | 1.240 | 1.185 | 1.190 | 34,128 | -0.05(-4.03%) |
May 15, 2019 | 1.220 | 1.255 | 1.180 | 1.240 | 42,487 | +0.01(+0.81%) |
May 14, 2019 | 1.190 | 1.250 | 1.190 | 1.230 | 115,625 | +0.02(+1.65%) |
May 13, 2019 | 1.200 | 1.250 | 1.175 | 1.210 | 206,321 | +0.01(+0.83%) |
May 10, 2019 | 1.190 | 1.200 | 1.140 | 1.200 | 134,000 | +0.01(+0.84%) |
May 09, 2019 | 1.120 | 1.190 | 1.110 | 1.190 | 142,878 | +0.07(+6.25%) |
May 08, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 35,592 | -0.02(-1.75%) |
May 07, 2019 | 1.140 | 1.140 | 1.120 | 1.140 | 23,938 | +0.02(+1.79%) |
May 06, 2019 | 1.140 | 1.145 | 1.120 | 1.120 | 38,375 | -0.02(-1.75%) |
May 03, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 13,400 | -0.01(-0.87%) |
May 02, 2019 | 1.160 | 1.160 | 1.150 | 1.150 | 45,316 | -0.01(-0.50%) |
May 01, 2019 | 1.140 | 1.160 | 1.140 | 1.156 | 69,356 | +0.02(+1.39%) |
Apr 30, 2019 | 1.120 | 1.141 | 1.120 | 1.140 | 18,650 | +0.01(+0.88%) |
Apr 29, 2019 | 1.130 | 1.150 | 1.130 | 1.130 | 31,554 | +0.00(+0.00%) |
Apr 26, 2019 | 1.140 | 1.150 | 1.120 | 1.130 | 33,600 | +0.01(+0.88%) |
Apr 25, 2019 | 1.160 | 1.160 | 1.120 | 1.120 | 22,704 | -0.04(-3.44%) |
Apr 24, 2019 | 1.150 | 1.160 | 1.121 | 1.160 | 30,765 | +0.03(+2.65%) |
Apr 23, 2019 | 1.130 | 1.188 | 1.120 | 1.130 | 61,784 | +0.00(+0.00%) |
Apr 22, 2019 | 1.080 | 1.160 | 1.080 | 1.130 | 109,854 | +0.04(+3.67%) |
Apr 18, 2019 | 1.110 | 1.113 | 1.090 | 1.090 | 66,700 | -0.02(-1.80%) |
Apr 17, 2019 | 1.120 | 1.130 | 1.110 | 1.110 | 64,585 | +0.00(+0.00%) |
Apr 16, 2019 | 1.110 | 1.130 | 1.110 | 1.110 | 80,541 | -0.02(-1.76%) |
Apr 15, 2019 | 1.135 | 1.140 | 1.120 | 1.130 | 23,256 | -0.01(-0.88%) |
Apr 12, 2019 | 1.120 | 1.200 | 1.120 | 1.140 | 158,700 | -0.00(-0.01%) |
Apr 11, 2019 | 1.140 | 1.140 | 1.120 | 1.140 | 17,069 | +0.00(+0.00%) |
Apr 10, 2019 | 1.140 | 1.140 | 1.110 | 1.140 | 54,138 | +0.01(+0.88%) |
Apr 09, 2019 | 1.140 | 1.150 | 1.130 | 1.130 | 32,969 | +0.00(+0.00%) |
Apr 08, 2019 | 1.140 | 1.150 | 1.130 | 1.130 | 31,818 | -0.02(-1.74%) |
Apr 05, 2019 | 1.140 | 1.150 | 1.110 | 1.150 | 46,700 | +0.02(+1.77%) |
Apr 04, 2019 | 1.120 | 1.140 | 1.110 | 1.130 | 124,841 | -0.01(-0.89%) |
Apr 03, 2019 | 1.150 | 1.160 | 1.140 | 1.140 | 68,245 | -0.02(-1.72%) |
Apr 02, 2019 | 1.150 | 1.160 | 1.140 | 1.160 | 51,224 | -0.01(-0.85%) |
Apr 01, 2019 | 1.210 | 1.210 | 1.140 | 1.170 | 41,540 | +0.00(+0.00%) |
Mar 29, 2019 | 1.170 | 1.190 | 1.150 | 1.170 | 63,100 | +0.00(+0.00%) |
Mar 28, 2019 | 1.180 | 1.180 | 1.150 | 1.170 | 36,943 | -0.01(-0.85%) |
Mar 27, 2019 | 1.180 | 1.180 | 1.170 | 1.180 | 18,123 | -0.01(-0.84%) |
Mar 26, 2019 | 1.190 | 1.190 | 1.170 | 1.190 | 22,933 | +0.00(+0.00%) |
Mar 25, 2019 | 1.210 | 1.210 | 1.150 | 1.190 | 100,870 | -0.01(-0.83%) |
Mar 22, 2019 | 1.200 | 1.210 | 1.180 | 1.200 | 44,100 | -0.00(-0.01%) |
Mar 21, 2019 | 1.200 | 1.210 | 1.180 | 1.200 | 47,542 | +0.01(+0.84%) |
Mar 20, 2019 | 1.220 | 1.239 | 1.180 | 1.190 | 60,606 | +0.00(+0.00%) |
Mar 19, 2019 | 1.200 | 1.230 | 1.180 | 1.190 | 55,148 | -0.03(-2.46%) |
Mar 18, 2019 | 1.220 | 1.230 | 1.220 | 1.220 | 24,324 | -0.01(-0.81%) |
Mar 15, 2019 | 1.210 | 1.230 | 1.200 | 1.230 | 28,600 | +0.02(+1.51%) |
Mar 14, 2019 | 1.201 | 1.230 | 1.201 | 1.212 | 26,966 | -0.03(-2.28%) |
Mar 13, 2019 | 1.250 | 1.250 | 1.210 | 1.240 | 20,062 | +0.01(+0.81%) |
Mar 12, 2019 | 1.270 | 1.270 | 1.218 | 1.230 | 58,327 | -0.01(-0.81%) |
Mar 11, 2019 | 1.220 | 1.240 | 1.200 | 1.240 | 29,052 | +0.03(+2.48%) |
Mar 08, 2019 | 1.210 | 1.240 | 1.200 | 1.210 | 27,900 | +0.00(+0.00%) |
Mar 07, 2019 | 1.230 | 1.230 | 1.178 | 1.210 | 31,328 | -0.02(-1.63%) |
Mar 06, 2019 | 1.250 | 1.250 | 1.207 | 1.230 | 12,457 | +0.01(+0.82%) |
Mar 05, 2019 | 1.180 | 1.220 | 1.180 | 1.220 | 17,149 | +0.04(+3.39%) |
Mar 04, 2019 | 1.170 | 1.220 | 1.160 | 1.180 | 51,472 | -0.02(-1.67%) |