Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.065 | 1.220 | 1.065 | 1.210 | 1,500 | +0.01(+0.88%) |
May 30, 2019 | 1.156 | 1.200 | 1.156 | 1.200 | 1,645 | -0.02(-2.01%) |
May 29, 2019 | 1.240 | 1.260 | 1.179 | 1.224 | 5,576 | -0.03(-2.07%) |
May 28, 2019 | 1.200 | 1.250 | 1.200 | 1.250 | 4,382 | +0.02(+1.63%) |
May 24, 2019 | 1.190 | 1.230 | 1.190 | 1.230 | 9,800 | -0.01(-0.81%) |
May 23, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 397 | +0.03(+2.48%) |
May 22, 2019 | 1.245 | 1.245 | 1.200 | 1.210 | 1,425 | -0.05(-3.69%) |
May 21, 2019 | 1.260 | 1.300 | 1.180 | 1.256 | 11,152 | -0.04(-3.36%) |
May 20, 2019 | 1.301 | 1.365 | 1.270 | 1.300 | 7,490 | -0.05(-3.70%) |
May 17, 2019 | 1.330 | 1.370 | 1.320 | 1.350 | 6,800 | -0.00(-0.37%) |
May 16, 2019 | 1.400 | 1.400 | 1.320 | 1.355 | 13,268 | -0.02(-1.09%) |
May 15, 2019 | 1.430 | 1.430 | 1.365 | 1.370 | 17,202 | -0.12(-8.05%) |
May 14, 2019 | 1.490 | 1.500 | 1.480 | 1.490 | 6,571 | +0.03(+2.05%) |
May 13, 2019 | 1.396 | 1.510 | 1.396 | 1.460 | 6,639 | -0.02(-1.36%) |
May 10, 2019 | 1.474 | 1.520 | 1.474 | 1.480 | 1,300 | -0.01(-0.66%) |
May 09, 2019 | 1.500 | 1.519 | 1.490 | 1.490 | 4,248 | +0.00(+0.00%) |
May 08, 2019 | 1.510 | 1.510 | 1.490 | 1.490 | 3,686 | -0.01(-0.67%) |
May 07, 2019 | 1.520 | 1.520 | 1.490 | 1.500 | 2,782 | +0.00(+0.00%) |
May 06, 2019 | 1.490 | 1.540 | 1.490 | 1.500 | 2,419 | +0.01(+0.67%) |
May 03, 2019 | 1.490 | 1.490 | 1.490 | 104 | +0.00(+0.00%) | |
May 02, 2019 | 1.490 | 1.530 | 1.490 | 1.490 | 975 | +0.01(+1.02%) |
May 01, 2019 | 1.480 | 1.480 | 1.470 | 1.475 | 3,287 | -0.02(-1.67%) |
Apr 30, 2019 | 1.470 | 1.500 | 1.460 | 1.500 | 3,546 | +0.02(+1.17%) |
Apr 29, 2019 | 1.490 | 1.490 | 1.467 | 1.483 | 10,196 | +0.01(+0.86%) |
Apr 26, 2019 | 1.460 | 1.490 | 1.450 | 1.470 | 16,700 | +0.01(+0.68%) |
Apr 25, 2019 | 1.440 | 1.470 | 1.435 | 1.460 | 13,613 | +0.00(+0.00%) |
Apr 24, 2019 | 1.450 | 1.460 | 1.430 | 1.460 | 15,766 | +0.01(+1.04%) |
Apr 23, 2019 | 1.460 | 1.473 | 1.444 | 1.445 | 9,931 | -0.02(-1.70%) |
Apr 22, 2019 | 1.480 | 1.480 | 1.450 | 1.470 | 10,304 | +0.01(+0.68%) |
Apr 18, 2019 | 1.457 | 1.468 | 1.440 | 1.460 | 14,600 | -0.01(-0.68%) |
Apr 17, 2019 | 1.460 | 1.550 | 1.450 | 1.470 | 26,416 | +0.04(+2.80%) |
Apr 16, 2019 | 1.390 | 1.470 | 1.390 | 1.430 | 7,388 | +0.04(+2.89%) |
Apr 15, 2019 | 1.390 | 1.390 | 1.360 | 1.390 | 17,038 | +0.03(+2.19%) |
Apr 12, 2019 | 1.310 | 1.360 | 1.310 | 1.360 | 400 | +0.08(+6.25%) |
Apr 11, 2019 | 1.367 | 1.367 | 1.260 | 1.280 | 13,872 | +0.04(+3.23%) |
Apr 10, 2019 | 1.299 | 1.330 | 1.210 | 1.240 | 42,353 | -0.08(-6.02%) |
Apr 09, 2019 | 1.290 | 1.319 | 1.210 | 1.319 | 21,137 | +0.02(+1.49%) |
Apr 08, 2019 | 1.290 | 1.320 | 1.290 | 1.300 | 13,667 | +0.00(+0.00%) |
Apr 05, 2019 | 1.300 | 1.330 | 1.270 | 1.300 | 11,500 | -0.04(-2.99%) |
Apr 04, 2019 | 1.260 | 1.340 | 1.260 | 1.340 | 2,081 | +0.08(+6.35%) |
Apr 03, 2019 | 1.260 | 1.260 | 1.260 | 1.260 | 293 | -0.01(-0.79%) |
Apr 02, 2019 | 1.281 | 1.281 | 1.270 | 1.270 | 491 | +0.04(+3.25%) |
Apr 01, 2019 | 1.230 | 1.230 | 1.230 | 77 | +0.00(+0.00%) | |
Mar 29, 2019 | 1.250 | 1.340 | 1.170 | 1.230 | 11,600 | +0.00(+0.00%) |
Mar 28, 2019 | 1.200 | 1.230 | 1.184 | 1.230 | 15,530 | +0.05(+4.24%) |
Mar 27, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 288 | +0.00(+0.00%) |
Mar 26, 2019 | 1.170 | 1.180 | 1.170 | 1.180 | 9,545 | +0.00(+0.13%) |
Mar 25, 2019 | 1.230 | 1.246 | 1.179 | 1.179 | 7,306 | -0.07(-5.72%) |
Mar 22, 2019 | 1.226 | 1.273 | 1.100 | 1.250 | 34,300 | +0.04(+3.31%) |
Mar 21, 2019 | 1.250 | 1.250 | 1.210 | 1.210 | 562 | +0.00(+0.00%) |
Mar 20, 2019 | 1.240 | 1.250 | 1.210 | 1.210 | 9,219 | -0.05(-3.69%) |
Mar 19, 2019 | 1.256 | 1.256 | 1.256 | 85 | +0.00(+0.00%) | |
Mar 18, 2019 | 1.260 | 1.280 | 1.210 | 1.256 | 4,458 | -0.01(-1.08%) |
Mar 15, 2019 | 1.190 | 1.270 | 1.163 | 1.270 | 7,900 | +0.08(+6.72%) |
Mar 14, 2019 | 1.200 | 1.220 | 1.180 | 1.190 | 19,220 | -0.06(-4.80%) |
Mar 13, 2019 | 1.250 | 1.250 | 1.230 | 1.250 | 20,002 | +0.05(+4.17%) |
Mar 12, 2019 | 1.250 | 1.550 | 1.200 | 1.200 | 73,032 | -0.04(-3.23%) |
Mar 11, 2019 | 1.260 | 1.260 | 1.240 | 1.240 | 5,968 | -0.02(-1.59%) |
Mar 08, 2019 | 1.260 | 1.260 | 1.260 | 54 | +0.00(+0.00%) | |
Mar 07, 2019 | 1.330 | 1.330 | 1.260 | 1.260 | 3,418 | -0.06(-4.55%) |
Mar 06, 2019 | 1.320 | 1.320 | 1.304 | 1.320 | 1,692 | +0.03(+2.33%) |
Mar 05, 2019 | 1.280 | 1.290 | 1.280 | 1.290 | 2,209 | +0.02(+1.57%) |
Mar 04, 2019 | 1.270 | 1.276 | 1.270 | 1.270 | 4,282 | +0.03(+2.42%) |