Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.010 | 1.015 | 0.9700 | 0.9839 | 49,500 | -0.03(-3.06%) |
May 30, 2019 | 1.010 | 1.040 | 0.9900 | 1.015 | 91,935 | -0.01(-0.49%) |
May 29, 2019 | 1.050 | 1.050 | 1.010 | 1.020 | 72,637 | -0.02(-1.93%) |
May 28, 2019 | 1.030 | 1.050 | 1.014 | 1.040 | 48,835 | +0.00(+0.01%) |
May 24, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 67,200 | -0.05(-4.59%) |
May 23, 2019 | 1.050 | 1.090 | 1.030 | 1.090 | 46,014 | +0.04(+3.81%) |
May 22, 2019 | 1.120 | 1.125 | 1.040 | 1.050 | 51,843 | -0.08(-7.08%) |
May 21, 2019 | 1.130 | 1.150 | 1.030 | 1.130 | 36,466 | +0.02(+1.80%) |
May 20, 2019 | 1.130 | 1.130 | 1.030 | 1.110 | 85,150 | -0.01(-1.33%) |
May 17, 2019 | 1.190 | 1.190 | 1.100 | 1.125 | 107,700 | -0.09(-7.78%) |
May 16, 2019 | 1.170 | 1.230 | 1.150 | 1.220 | 77,961 | +0.05(+3.91%) |
May 15, 2019 | 1.060 | 1.180 | 1.040 | 1.174 | 107,703 | +0.10(+9.72%) |
May 14, 2019 | 1.060 | 1.120 | 1.000 | 1.070 | 157,166 | +0.00(+0.00%) |
May 13, 2019 | 1.180 | 1.180 | 0.9500 | 1.070 | 321,304 | -0.05(-4.46%) |
May 10, 2019 | 1.450 | 1.450 | 1.120 | 1.120 | 422,900 | -0.39(-25.83%) |
May 09, 2019 | 1.550 | 1.550 | 1.500 | 1.510 | 12,931 | -0.05(-3.21%) |
May 08, 2019 | 1.590 | 1.590 | 1.500 | 1.560 | 27,311 | -0.04(-2.50%) |
May 07, 2019 | 1.580 | 1.620 | 1.520 | 1.600 | 27,270 | +0.05(+3.23%) |
May 06, 2019 | 1.560 | 1.620 | 1.550 | 1.550 | 16,715 | -0.01(-0.96%) |
May 03, 2019 | 1.620 | 1.620 | 1.540 | 1.565 | 44,800 | -0.06(-3.99%) |
May 02, 2019 | 1.570 | 1.630 | 1.520 | 1.630 | 78,145 | +0.09(+5.84%) |
May 01, 2019 | 1.500 | 1.590 | 1.470 | 1.540 | 45,727 | +0.04(+2.85%) |
Apr 30, 2019 | 1.530 | 1.530 | 1.480 | 1.497 | 15,670 | -0.03(-2.13%) |
Apr 29, 2019 | 1.500 | 1.535 | 1.460 | 1.530 | 44,797 | +0.04(+2.68%) |
Apr 26, 2019 | 1.440 | 1.490 | 1.440 | 1.490 | 21,400 | +0.05(+3.47%) |
Apr 25, 2019 | 1.380 | 1.440 | 1.370 | 1.440 | 93,374 | +0.06(+4.35%) |
Apr 24, 2019 | 1.350 | 1.420 | 1.350 | 1.380 | 99,983 | +0.02(+1.47%) |
Apr 23, 2019 | 1.440 | 1.450 | 1.360 | 1.360 | 217,134 | -0.09(-6.21%) |
Apr 22, 2019 | 1.450 | 1.450 | 1.410 | 1.450 | 48,696 | +0.01(+0.69%) |
Apr 18, 2019 | 1.440 | 1.460 | 1.400 | 1.440 | 80,100 | -0.01(-0.69%) |
Apr 17, 2019 | 1.480 | 1.480 | 1.450 | 1.450 | 38,065 | -0.03(-1.87%) |
Apr 16, 2019 | 1.490 | 1.490 | 1.450 | 1.478 | 24,333 | -0.01(-0.83%) |
Apr 15, 2019 | 1.480 | 1.500 | 1.450 | 1.490 | 24,122 | +0.02(+1.36%) |
Apr 12, 2019 | 1.490 | 1.490 | 1.460 | 1.470 | 37,600 | -0.02(-1.34%) |
Apr 11, 2019 | 1.520 | 1.560 | 1.485 | 1.490 | 97,999 | -0.02(-1.32%) |
Apr 10, 2019 | 1.470 | 1.540 | 1.470 | 1.510 | 19,574 | +0.03(+2.03%) |
Apr 09, 2019 | 1.460 | 1.531 | 1.460 | 1.480 | 32,988 | +0.02(+1.37%) |
Apr 08, 2019 | 1.470 | 1.520 | 1.450 | 1.460 | 32,068 | -0.02(-1.35%) |
Apr 05, 2019 | 1.470 | 1.520 | 1.460 | 1.480 | 45,500 | +0.01(+0.68%) |
Apr 04, 2019 | 1.470 | 1.530 | 1.430 | 1.470 | 72,688 | -0.01(-0.68%) |
Apr 03, 2019 | 1.500 | 1.530 | 1.480 | 1.480 | 46,170 | -0.04(-2.63%) |
Apr 02, 2019 | 1.480 | 1.520 | 1.460 | 1.520 | 52,923 | +0.04(+2.70%) |
Apr 01, 2019 | 1.500 | 1.530 | 1.423 | 1.480 | 234,302 | -0.02(-1.33%) |
Mar 29, 2019 | 1.530 | 1.580 | 1.500 | 1.500 | 35,400 | -0.01(-0.66%) |
Mar 28, 2019 | 1.540 | 1.560 | 1.510 | 1.510 | 13,655 | -0.02(-1.31%) |
Mar 27, 2019 | 1.520 | 1.570 | 1.500 | 1.530 | 43,048 | +0.00(+0.00%) |
Mar 26, 2019 | 1.520 | 1.550 | 1.500 | 1.530 | 63,019 | +0.01(+0.66%) |
Mar 25, 2019 | 1.550 | 1.623 | 1.520 | 1.520 | 95,624 | -0.09(-5.59%) |
Mar 22, 2019 | 1.560 | 1.640 | 1.540 | 1.610 | 46,200 | +0.05(+3.21%) |
Mar 21, 2019 | 1.630 | 1.640 | 1.530 | 1.560 | 129,743 | -0.05(-3.11%) |
Mar 20, 2019 | 1.640 | 1.700 | 1.600 | 1.610 | 184,828 | -0.03(-1.83%) |
Mar 19, 2019 | 1.720 | 1.730 | 1.630 | 1.640 | 118,631 | -0.07(-4.09%) |
Mar 18, 2019 | 1.740 | 1.750 | 1.710 | 1.710 | 29,105 | -0.02(-1.16%) |
Mar 15, 2019 | 1.763 | 1.790 | 1.716 | 1.730 | 100,600 | -0.02(-1.14%) |
Mar 14, 2019 | 1.750 | 1.780 | 1.740 | 1.750 | 93,527 | +0.00(+0.00%) |
Mar 13, 2019 | 1.760 | 1.780 | 1.750 | 1.750 | 46,186 | +0.00(+0.00%) |
Mar 12, 2019 | 1.740 | 1.770 | 1.730 | 1.750 | 54,631 | +0.01(+0.57%) |
Mar 11, 2019 | 1.710 | 1.760 | 1.700 | 1.740 | 18,129 | +0.04(+2.35%) |
Mar 08, 2019 | 1.670 | 1.740 | 1.670 | 1.700 | 19,600 | +0.01(+0.59%) |
Mar 07, 2019 | 1.680 | 1.750 | 1.680 | 1.690 | 40,977 | +0.01(+0.60%) |
Mar 06, 2019 | 1.700 | 1.710 | 1.680 | 1.680 | 13,643 | -0.03(-1.75%) |
Mar 05, 2019 | 1.720 | 1.730 | 1.690 | 1.710 | 64,684 | -0.02(-1.16%) |
Mar 04, 2019 | 1.710 | 1.730 | 1.680 | 1.730 | 47,201 | +0.03(+1.76%) |