Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.150 | 1.220 | 1.140 | 1.200 | 6,740,400 | +0.06(+5.26%) |
May 30, 2019 | 1.230 | 1.240 | 1.140 | 1.140 | 3,682,794 | -0.08(-6.56%) |
May 29, 2019 | 1.150 | 1.250 | 1.140 | 1.220 | 5,695,072 | +0.08(+7.02%) |
May 28, 2019 | 1.160 | 1.180 | 1.120 | 1.140 | 6,567,350 | -0.02(-1.72%) |
May 24, 2019 | 1.180 | 1.210 | 1.140 | 1.160 | 3,294,600 | -0.03(-2.52%) |
May 23, 2019 | 1.200 | 1.230 | 1.150 | 1.190 | 4,954,548 | -0.02(-1.65%) |
May 22, 2019 | 1.250 | 1.260 | 1.200 | 1.210 | 4,666,361 | -0.04(-3.20%) |
May 21, 2019 | 1.280 | 1.290 | 1.250 | 1.250 | 9,528,166 | -0.02(-1.57%) |
May 20, 2019 | 1.280 | 1.300 | 1.260 | 1.270 | 1,573,183 | -0.01(-0.78%) |
May 17, 2019 | 1.310 | 1.320 | 1.270 | 1.280 | 5,430,700 | -0.04(-3.03%) |
May 16, 2019 | 1.400 | 1.400 | 1.295 | 1.320 | 6,822,668 | +0.04(+3.13%) |
May 15, 2019 | 1.260 | 1.300 | 1.230 | 1.280 | 9,361,445 | -0.03(-2.29%) |
May 14, 2019 | 1.340 | 1.340 | 1.230 | 1.310 | 23,997,936 | -0.02(-1.50%) |
May 13, 2019 | 1.360 | 1.370 | 1.300 | 1.330 | 5,240,778 | -0.05(-3.62%) |
May 10, 2019 | 1.370 | 1.390 | 1.350 | 1.380 | 3,196,500 | -0.01(-0.72%) |
May 09, 2019 | 1.400 | 1.410 | 1.350 | 1.390 | 6,282,047 | -0.01(-0.71%) |
May 08, 2019 | 1.430 | 1.460 | 1.400 | 1.400 | 2,790,473 | -0.04(-2.78%) |
May 07, 2019 | 1.440 | 1.445 | 1.410 | 1.440 | 5,412,816 | +0.00(+0.00%) |
May 06, 2019 | 1.490 | 1.500 | 1.410 | 1.440 | 6,521,559 | -0.08(-5.26%) |
May 03, 2019 | 1.440 | 1.530 | 1.440 | 1.520 | 5,558,100 | +0.08(+5.56%) |
May 02, 2019 | 1.420 | 1.470 | 1.409 | 1.440 | 4,392,995 | +0.01(+0.70%) |
May 01, 2019 | 1.510 | 1.510 | 1.430 | 1.430 | 3,462,885 | -0.07(-4.67%) |
Apr 30, 2019 | 1.500 | 1.520 | 1.495 | 1.500 | 3,417,336 | -0.01(-0.66%) |
Apr 29, 2019 | 1.510 | 1.535 | 1.485 | 1.510 | 2,214,590 | +0.02(+1.34%) |
Apr 26, 2019 | 1.580 | 1.600 | 1.490 | 1.490 | 3,912,800 | -0.09(-5.70%) |
Apr 25, 2019 | 1.610 | 1.615 | 1.565 | 1.580 | 4,712,716 | -0.04(-2.47%) |
Apr 24, 2019 | 1.580 | 1.635 | 1.570 | 1.620 | 3,873,715 | +0.03(+1.89%) |
Apr 23, 2019 | 1.600 | 1.600 | 1.570 | 1.590 | 3,217,917 | -0.02(-1.24%) |
Apr 22, 2019 | 1.580 | 1.610 | 1.570 | 1.610 | 2,314,319 | +0.03(+1.90%) |
Apr 18, 2019 | 1.600 | 1.610 | 1.560 | 1.580 | 3,188,800 | -0.02(-1.25%) |
Apr 17, 2019 | 1.590 | 1.640 | 1.580 | 1.600 | 3,766,054 | +0.01(+0.63%) |
Apr 16, 2019 | 1.600 | 1.620 | 1.570 | 1.590 | 18,227,096 | -0.01(-0.63%) |
Apr 15, 2019 | 1.610 | 1.630 | 1.580 | 1.600 | 5,941,798 | -0.02(-1.23%) |
Apr 12, 2019 | 1.620 | 1.650 | 1.610 | 1.620 | 7,037,700 | +0.01(+0.62%) |
Apr 11, 2019 | 1.670 | 1.680 | 1.600 | 1.610 | 2,810,415 | -0.04(-2.42%) |
Apr 10, 2019 | 1.650 | 1.700 | 1.650 | 1.650 | 2,836,391 | -0.02(-1.20%) |
Apr 09, 2019 | 1.690 | 1.695 | 1.620 | 1.670 | 5,813,582 | -0.02(-1.18%) |
Apr 08, 2019 | 1.690 | 1.730 | 1.670 | 1.690 | 14,477,819 | +0.00(+0.00%) |
Apr 05, 2019 | 1.770 | 1.770 | 1.670 | 1.690 | 4,385,500 | -0.07(-3.98%) |
Apr 04, 2019 | 1.680 | 1.760 | 1.660 | 1.760 | 2,044,077 | +0.08(+4.76%) |
Apr 03, 2019 | 1.700 | 1.720 | 1.645 | 1.680 | 2,419,264 | -0.01(-0.59%) |
Apr 02, 2019 | 1.650 | 1.705 | 1.630 | 1.690 | 6,809,704 | +0.04(+2.42%) |
Apr 01, 2019 | 1.680 | 1.720 | 1.630 | 1.650 | 4,289,387 | -0.01(-0.60%) |
Mar 29, 2019 | 1.660 | 1.690 | 1.640 | 1.660 | 2,803,700 | +0.02(+1.22%) |
Mar 28, 2019 | 1.640 | 1.658 | 1.600 | 1.640 | 4,757,349 | +0.00(+0.00%) |
Mar 27, 2019 | 1.680 | 1.690 | 1.635 | 1.640 | 5,649,970 | -0.04(-2.38%) |
Mar 26, 2019 | 1.670 | 1.710 | 1.650 | 1.680 | 4,071,716 | +0.02(+1.20%) |
Mar 25, 2019 | 1.660 | 1.689 | 1.630 | 1.660 | 2,176,842 | +0.01(+0.61%) |
Mar 22, 2019 | 1.730 | 1.730 | 1.640 | 1.650 | 4,497,500 | -0.07(-4.07%) |
Mar 21, 2019 | 1.750 | 1.755 | 1.690 | 1.720 | 6,963,281 | -0.02(-1.15%) |
Mar 20, 2019 | 1.750 | 1.760 | 1.680 | 1.740 | 6,989,998 | +0.00(+0.00%) |
Mar 19, 2019 | 1.790 | 1.810 | 1.730 | 1.740 | 3,349,487 | -0.03(-1.69%) |
Mar 18, 2019 | 1.730 | 1.810 | 1.710 | 1.770 | 4,011,162 | +0.06(+3.51%) |
Mar 15, 2019 | 1.740 | 1.740 | 1.635 | 1.710 | 7,603,500 | +0.02(+1.18%) |
Mar 14, 2019 | 1.700 | 1.740 | 1.680 | 1.690 | 4,376,515 | -0.03(-1.74%) |
Mar 13, 2019 | 1.690 | 1.740 | 1.672 | 1.720 | 5,104,602 | +0.04(+2.38%) |
Mar 12, 2019 | 1.680 | 1.700 | 1.610 | 1.680 | 6,139,506 | +0.02(+1.20%) |
Mar 11, 2019 | 1.610 | 1.665 | 1.595 | 1.660 | 7,278,683 | +0.07(+4.40%) |
Mar 08, 2019 | 1.630 | 1.630 | 1.540 | 1.590 | 5,506,400 | -0.03(-1.85%) |
Mar 07, 2019 | 1.710 | 1.730 | 1.620 | 1.620 | 8,362,035 | -0.10(-5.81%) |
Mar 06, 2019 | 1.770 | 1.775 | 1.710 | 1.720 | 3,993,829 | -0.04(-2.27%) |
Mar 05, 2019 | 1.810 | 1.821 | 1.755 | 1.760 | 6,831,527 | -0.05(-2.76%) |
Mar 04, 2019 | 1.770 | 1.840 | 1.740 | 1.810 | 7,048,877 | +0.07(+4.02%) |