Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.300 | 1.300 | 1.234 | 1.235 | 8,600 | -0.00(-0.36%) |
May 30, 2019 | 1.247 | 1.247 | 1.239 | 1.239 | 3,000 | +0.00(+0.03%) |
May 29, 2019 | 1.260 | 1.260 | 1.239 | 1.239 | 25,825 | +0.01(+0.73%) |
May 24, 2019 | 1.230 | 1.230 | 1.230 | 0 | -0.01(-0.81%) | |
May 23, 2019 | 1.240 | 1.240 | 1.240 | 25 | +0.00(+0.00%) | |
May 22, 2019 | 1.270 | 1.270 | 1.240 | 1.240 | 11,600 | -0.02(-1.86%) |
May 21, 2019 | 1.250 | 1.271 | 1.250 | 1.264 | 6,050 | +0.06(+5.29%) |
May 20, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 1,500 | -0.05(-3.90%) |
May 17, 2019 | 1.265 | 1.265 | 1.249 | 1.249 | 2,500 | -0.03(-2.45%) |
May 16, 2019 | 1.300 | 1.300 | 1.280 | 1.280 | 5,000 | -0.02(-1.54%) |
May 14, 2019 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
May 13, 2019 | 1.254 | 1.290 | 1.243 | 1.290 | 2,053 | +0.04(+3.20%) |
May 10, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 7,000 | +0.00(+0.00%) |
May 09, 2019 | 1.230 | 1.250 | 1.230 | 1.250 | 13,650 | +0.01(+0.92%) |
May 08, 2019 | 1.280 | 1.280 | 1.239 | 1.239 | 10,626 | -0.03(-2.47%) |
May 07, 2019 | 1.230 | 1.270 | 1.230 | 1.270 | 1,100 | +0.03(+2.17%) |
May 06, 2019 | 1.243 | 1.243 | 1.243 | 25 | +0.00(+0.00%) | |
May 03, 2019 | 1.270 | 1.270 | 1.243 | 1.243 | 2,900 | -0.03(-2.13%) |
May 02, 2019 | 1.269 | 1.270 | 1.231 | 1.270 | 18,747 | +0.00(+0.00%) |
May 01, 2019 | 1.240 | 1.270 | 1.240 | 1.270 | 9,347 | +0.01(+0.99%) |
Apr 30, 2019 | 1.258 | 1.258 | 1.258 | 1.258 | 3,000 | -0.01(-1.09%) |
Apr 29, 2019 | 1.271 | 1.271 | 1.271 | 1.271 | 100 | +0.00(+0.11%) |
Apr 26, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 | +0.02(+1.60%) |
Apr 25, 2019 | 1.254 | 1.254 | 1.250 | 1.250 | 4,010 | +0.02(+1.63%) |
Apr 24, 2019 | 1.220 | 1.230 | 1.220 | 1.230 | 2,150 | +0.01(+0.82%) |
Apr 23, 2019 | 1.220 | 1.220 | 1.220 | 1.220 | 2,562 | -0.01(-0.55%) |
Apr 22, 2019 | 1.230 | 1.231 | 1.227 | 1.227 | 1,755 | -0.00(-0.27%) |
Apr 18, 2019 | 1.270 | 1.270 | 1.230 | 1.230 | 17,100 | +0.01(+0.82%) |
Apr 17, 2019 | 1.255 | 1.255 | 1.220 | 1.220 | 2,737 | +0.01(+0.83%) |
Apr 16, 2019 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | -0.01(-0.82%) |
Apr 15, 2019 | 1.250 | 1.250 | 1.220 | 1.220 | 1,600 | -0.03(-2.79%) |
Apr 11, 2019 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.40%) | |
Apr 10, 2019 | 1.241 | 1.260 | 1.241 | 1.250 | 6,200 | +0.00(+0.25%) |
Apr 09, 2019 | 1.247 | 1.247 | 1.247 | 1.247 | 2,000 | -0.00(-0.25%) |
Apr 08, 2019 | 1.250 | 1.250 | 1.250 | 50 | +0.00(+0.00%) | |
Apr 05, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 2,200 | +0.00(+0.00%) |
Apr 04, 2019 | 1.125 | 1.250 | 1.125 | 1.250 | 600 | +0.04(+2.94%) |
Apr 03, 2019 | 1.223 | 1.223 | 1.212 | 1.214 | 2,500 | -0.04(-2.86%) |
Apr 02, 2019 | 1.240 | 1.250 | 1.240 | 1.250 | 3,400 | +0.03(+2.22%) |
Apr 01, 2019 | 1.218 | 1.223 | 1.211 | 1.223 | 10,300 | -0.01(-0.59%) |
Mar 29, 2019 | 1.223 | 1.244 | 1.218 | 1.230 | 5,800 | +0.00(+0.02%) |
Mar 28, 2019 | 1.245 | 1.245 | 1.226 | 1.230 | 4,493 | -0.06(-4.45%) |
Mar 27, 2019 | 1.301 | 1.301 | 1.150 | 1.287 | 6,735 | -0.00(-0.22%) |
Mar 26, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 300 | +0.02(+1.58%) |
Mar 25, 2019 | 1.286 | 1.286 | 1.270 | 1.270 | 3,100 | -0.03(-2.32%) |
Mar 22, 2019 | 1.298 | 1.308 | 1.298 | 1.300 | 700 | -0.01(-0.67%) |
Mar 19, 2019 | 1.309 | 1.309 | 1.309 | 0 | +0.02(+1.19%) | |
Mar 18, 2019 | 1.290 | 1.297 | 1.290 | 1.294 | 6,447 | -0.01(-0.65%) |
Mar 15, 2019 | 1.310 | 1.310 | 1.302 | 1.302 | 2,700 | -0.04(-2.81%) |
Mar 13, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.21%) | |
Mar 12, 2019 | 1.320 | 1.356 | 1.319 | 1.356 | 6,924 | +0.06(+4.71%) |
Mar 11, 2019 | 1.295 | 1.296 | 1.295 | 1.295 | 12,810 | -0.05(-3.71%) |
Mar 08, 2019 | 1.312 | 1.345 | 1.308 | 1.345 | 4,800 | +0.04(+3.46%) |
Mar 07, 2019 | 1.300 | 1.300 | 1.277 | 1.300 | 6,300 | +0.01(+0.52%) |
Mar 06, 2019 | 1.300 | 1.344 | 1.285 | 1.293 | 13,178 | -0.05(-3.84%) |
Mar 05, 2019 | 1.440 | 1.440 | 1.345 | 1.345 | 825 | -0.01(-0.87%) |
Mar 04, 2019 | 1.297 | 1.357 | 1.282 | 1.357 | 5,485 | +0.08(+6.35%) |