Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.230 | 1.230 | 1.210 | 1.210 | 21,938 | -0.02(-1.63%) |
May 30, 2019 | 1.230 | 1.230 | 1.230 | 1.230 | 2,400 | +0.00(+0.00%) |
May 29, 2019 | 1.280 | 1.280 | 1.220 | 1.230 | 49,605 | +0.01(+0.82%) |
May 28, 2019 | 1.230 | 1.250 | 1.220 | 1.220 | 186,150 | +0.00(+0.00%) |
May 27, 2019 | 1.210 | 1.220 | 1.210 | 1.220 | 10,200 | +0.02(+1.67%) |
May 24, 2019 | 1.180 | 1.210 | 1.180 | 1.200 | 29,967 | +0.02(+1.69%) |
May 23, 2019 | 1.210 | 1.210 | 1.180 | 1.180 | 48,564 | -0.04(-3.28%) |
May 22, 2019 | 1.200 | 1.240 | 1.200 | 1.220 | 253,300 | +0.03(+2.52%) |
May 21, 2019 | 1.180 | 1.210 | 1.180 | 1.190 | 151,779 | +0.03(+2.59%) |
May 17, 2019 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
May 16, 2019 | 1.170 | 1.190 | 1.170 | 1.180 | 16,344 | +0.00(+0.00%) |
May 15, 2019 | 1.190 | 1.190 | 1.180 | 1.180 | 52,757 | -0.02(-1.67%) |
May 14, 2019 | 1.230 | 1.230 | 1.190 | 1.200 | 329,990 | -0.01(-0.83%) |
May 13, 2019 | 1.210 | 1.220 | 1.200 | 1.210 | 140,416 | +0.01(+0.83%) |
May 10, 2019 | 1.200 | 1.230 | 1.180 | 1.200 | 138,755 | +0.03(+2.56%) |
May 09, 2019 | 1.140 | 1.180 | 1.140 | 1.170 | 47,399 | -0.01(-0.85%) |
May 08, 2019 | 1.160 | 1.180 | 1.160 | 1.180 | 32,500 | +0.02(+1.72%) |
May 07, 2019 | 1.160 | 1.180 | 1.160 | 1.160 | 58,384 | -0.02(-1.69%) |
May 06, 2019 | 1.190 | 1.200 | 1.180 | 1.180 | 19,805 | -0.04(-3.28%) |
May 03, 2019 | 1.190 | 1.220 | 1.190 | 1.220 | 65,205 | +0.02(+1.67%) |
May 02, 2019 | 1.200 | 1.210 | 1.190 | 1.200 | 9,915 | -0.02(-1.64%) |
May 01, 2019 | 1.230 | 1.230 | 1.210 | 1.220 | 84,800 | +0.00(+0.00%) |
Apr 30, 2019 | 1.240 | 1.240 | 1.220 | 1.220 | 21,554 | -0.01(-0.81%) |
Apr 29, 2019 | 1.250 | 1.250 | 1.220 | 1.230 | 106,657 | -0.03(-2.38%) |
Apr 26, 2019 | 1.260 | 1.260 | 1.250 | 1.260 | 34,670 | +0.00(+0.00%) |
Apr 25, 2019 | 1.280 | 1.280 | 1.250 | 1.260 | 168,796 | -0.02(-1.56%) |
Apr 24, 2019 | 1.350 | 1.350 | 1.270 | 1.280 | 183,155 | -0.05(-3.76%) |
Apr 23, 2019 | 1.310 | 1.330 | 1.310 | 1.330 | 63,300 | +0.03(+2.31%) |
Apr 22, 2019 | 1.280 | 1.320 | 1.280 | 1.300 | 73,747 | +0.01(+0.78%) |
Apr 18, 2019 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) | |
Apr 17, 2019 | 1.280 | 1.310 | 1.280 | 1.300 | 88,000 | +0.02(+1.56%) |
Apr 16, 2019 | 1.260 | 1.280 | 1.250 | 1.280 | 46,040 | +0.00(+0.00%) |
Apr 15, 2019 | 1.240 | 1.280 | 1.230 | 1.280 | 60,605 | +0.04(+3.23%) |
Apr 12, 2019 | 1.240 | 1.240 | 1.230 | 1.240 | 14,615 | +0.01(+0.81%) |
Apr 11, 2019 | 1.250 | 1.260 | 1.230 | 1.230 | 95,230 | +0.00(+0.00%) |
Apr 10, 2019 | 1.210 | 1.240 | 1.210 | 1.230 | 119,682 | +0.07(+6.03%) |
Apr 09, 2019 | 1.160 | 1.170 | 1.140 | 1.160 | 90,863 | -0.02(-1.69%) |
Apr 08, 2019 | 1.140 | 1.200 | 1.140 | 1.180 | 203,861 | +0.06(+5.36%) |
Apr 05, 2019 | 1.130 | 1.130 | 1.120 | 1.120 | 22,449 | +0.00(+0.00%) |
Apr 04, 2019 | 1.110 | 1.150 | 1.110 | 1.120 | 38,150 | +0.01(+0.90%) |
Apr 03, 2019 | 1.090 | 1.110 | 1.090 | 1.110 | 53,550 | +0.01(+0.91%) |
Apr 02, 2019 | 1.110 | 1.120 | 1.100 | 1.100 | 20,933 | -0.02(-1.79%) |
Apr 01, 2019 | 1.110 | 1.140 | 1.110 | 1.120 | 185,933 | +0.01(+0.90%) |
Mar 29, 2019 | 1.120 | 1.130 | 1.110 | 1.110 | 32,100 | -0.01(-0.89%) |
Mar 28, 2019 | 1.120 | 1.120 | 1.100 | 1.120 | 36,042 | -0.01(-0.88%) |
Mar 27, 2019 | 1.150 | 1.150 | 1.120 | 1.130 | 58,600 | -0.02(-1.74%) |
Mar 26, 2019 | 1.160 | 1.160 | 1.150 | 1.150 | 43,038 | -0.01(-0.86%) |
Mar 25, 2019 | 1.160 | 1.170 | 1.150 | 1.160 | 40,250 | -0.01(-0.85%) |
Mar 22, 2019 | 1.200 | 1.210 | 1.170 | 1.170 | 68,339 | -0.08(-6.40%) |
Mar 21, 2019 | 1.200 | 1.260 | 1.200 | 1.250 | 158,429 | +0.09(+7.76%) |
Mar 20, 2019 | 1.140 | 1.170 | 1.140 | 1.160 | 93,435 | +0.04(+3.57%) |
Mar 19, 2019 | 1.130 | 1.160 | 1.120 | 1.120 | 78,470 | +0.02(+1.82%) |
Mar 18, 2019 | 1.110 | 1.120 | 1.100 | 1.100 | 48,360 | -0.01(-0.90%) |
Mar 15, 2019 | 1.100 | 1.110 | 1.090 | 1.110 | 137,419 | +0.00(+0.00%) |
Mar 14, 2019 | 1.110 | 1.120 | 1.110 | 1.110 | 22,369 | +0.00(+0.00%) |
Mar 13, 2019 | 1.110 | 1.120 | 1.110 | 1.110 | 71,317 | +0.00(+0.00%) |
Mar 12, 2019 | 1.080 | 1.120 | 1.070 | 1.110 | 255,793 | +0.03(+2.78%) |
Mar 11, 2019 | 1.080 | 1.090 | 1.070 | 1.080 | 109,000 | +0.00(+0.00%) |
Mar 08, 2019 | 1.090 | 1.090 | 1.060 | 1.080 | 72,300 | -0.03(-2.70%) |
Mar 07, 2019 | 1.140 | 1.140 | 1.110 | 1.110 | 17,600 | -0.04(-3.48%) |
Mar 06, 2019 | 1.150 | 1.150 | 1.130 | 1.150 | 21,052 | +0.03(+2.68%) |
Mar 05, 2019 | 1.110 | 1.120 | 1.110 | 1.120 | 28,200 | +0.01(+0.90%) |
Mar 04, 2019 | 1.130 | 1.130 | 1.110 | 1.110 | 61,622 | -0.04(-3.48%) |