Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.380 | 1.400 | 1.333 | 1.400 | 1,700 | +0.02(+1.45%) |
May 30, 2019 | 1.380 | 1.380 | 1.370 | 1.380 | 682 | +0.00(+0.00%) |
May 29, 2019 | 1.380 | 1.380 | 1.333 | 1.380 | 5,389 | +0.00(+0.00%) |
May 28, 2019 | 1.380 | 1.380 | 1.331 | 1.380 | 1,226 | +0.07(+5.34%) |
May 24, 2019 | 1.400 | 1.400 | 1.310 | 1.310 | 1,300 | -0.09(-6.43%) |
May 23, 2019 | 1.380 | 1.400 | 1.300 | 1.400 | 1,973 | +0.01(+0.72%) |
May 22, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 424 | +0.00(+0.00%) |
May 21, 2019 | 1.380 | 1.390 | 1.350 | 1.390 | 1,912 | +0.00(+0.00%) |
May 20, 2019 | 1.256 | 1.390 | 1.256 | 1.390 | 2,477 | +0.00(+0.00%) |
May 17, 2019 | 1.357 | 1.390 | 1.357 | 1.390 | 4,800 | +0.00(+0.00%) |
May 16, 2019 | 1.390 | 1.390 | 1.350 | 1.390 | 895 | +0.01(+0.72%) |
May 15, 2019 | 1.350 | 1.380 | 1.350 | 1.380 | 25,804 | +0.03(+2.22%) |
May 14, 2019 | 1.340 | 1.390 | 1.290 | 1.350 | 49,855 | +0.02(+1.50%) |
May 13, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 3,836 | -0.01(-0.47%) |
May 10, 2019 | 1.320 | 1.340 | 1.270 | 1.336 | 8,200 | +0.02(+1.23%) |
May 09, 2019 | 1.280 | 1.320 | 1.270 | 1.320 | 9,898 | +0.04(+3.25%) |
May 08, 2019 | 1.300 | 1.300 | 1.236 | 1.278 | 6,881 | +0.04(+3.19%) |
May 07, 2019 | 1.239 | 1.240 | 1.239 | 1.239 | 20,991 | +0.01(+0.73%) |
May 06, 2019 | 1.234 | 1.250 | 1.220 | 1.230 | 6,859 | +0.01(+1.14%) |
May 03, 2019 | 1.245 | 1.245 | 1.210 | 1.216 | 2,700 | -0.03(-2.71%) |
May 02, 2019 | 1.211 | 1.260 | 1.170 | 1.250 | 7,290 | +0.04(+3.31%) |
May 01, 2019 | 1.270 | 1.270 | 1.160 | 1.210 | 43,398 | -0.06(-4.72%) |
Apr 30, 2019 | 1.270 | 1.271 | 1.270 | 1.270 | 9,840 | +0.00(+0.00%) |
Apr 29, 2019 | 1.270 | 1.280 | 1.270 | 1.270 | 1,368 | -0.01(-0.78%) |
Apr 26, 2019 | 1.270 | 1.280 | 1.270 | 1.280 | 6,400 | +0.00(+0.28%) |
Apr 25, 2019 | 1.270 | 1.285 | 1.270 | 1.276 | 1,253 | +0.01(+0.50%) |
Apr 24, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 434 | -0.03(-2.31%) |
Apr 23, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 443 | -0.01(-0.76%) |
Apr 22, 2019 | 1.330 | 1.330 | 1.267 | 1.310 | 1,598 | +0.04(+3.16%) |
Apr 18, 2019 | 1.245 | 1.270 | 1.210 | 1.270 | 11,900 | -0.05(-3.80%) |
Apr 17, 2019 | 1.300 | 1.350 | 1.130 | 1.320 | 7,916 | -0.02(-1.49%) |
Apr 16, 2019 | 1.330 | 1.350 | 1.280 | 1.340 | 4,408 | -0.01(-0.74%) |
Apr 15, 2019 | 1.330 | 1.350 | 1.280 | 1.350 | 5,890 | -0.01(-0.73%) |
Apr 12, 2019 | 1.330 | 1.360 | 1.320 | 1.360 | 3,300 | -0.00(-0.01%) |
Apr 11, 2019 | 1.360 | 1.360 | 1.360 | 33 | +0.00(+0.00%) | |
Apr 10, 2019 | 1.330 | 1.360 | 1.310 | 1.360 | 1,271 | +0.00(+0.00%) |
Apr 09, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 124 | +0.00(+0.00%) |
Apr 08, 2019 | 1.310 | 1.360 | 1.300 | 1.360 | 2,948 | +0.02(+1.49%) |
Apr 05, 2019 | 1.330 | 1.350 | 1.310 | 1.340 | 1,500 | +0.03(+2.29%) |
Apr 04, 2019 | 1.370 | 1.370 | 1.310 | 1.310 | 6,729 | -0.05(-3.68%) |
Apr 03, 2019 | 1.350 | 1.390 | 1.281 | 1.360 | 5,394 | +0.03(+2.26%) |
Apr 02, 2019 | 1.400 | 1.400 | 1.330 | 1.330 | 17,409 | -0.07(-5.00%) |
Apr 01, 2019 | 1.420 | 1.420 | 1.400 | 1.400 | 708 | +0.00(+0.00%) |
Mar 29, 2019 | 1.380 | 1.400 | 1.300 | 1.400 | 13,800 | +0.08(+6.06%) |
Mar 28, 2019 | 1.450 | 1.500 | 1.290 | 1.320 | 41,471 | -0.18(-12.00%) |
Mar 27, 2019 | 1.439 | 1.632 | 1.427 | 1.500 | 129,628 | +0.01(+0.67%) |
Mar 26, 2019 | 1.500 | 1.500 | 1.450 | 1.490 | 2,120 | +0.02(+1.36%) |
Mar 25, 2019 | 1.450 | 1.470 | 1.390 | 1.470 | 3,470 | +0.08(+5.76%) |
Mar 22, 2019 | 1.480 | 1.490 | 1.390 | 1.390 | 2,800 | -0.06(-4.14%) |
Mar 21, 2019 | 1.430 | 1.500 | 1.411 | 1.450 | 1,602 | -0.05(-3.33%) |
Mar 20, 2019 | 1.450 | 1.500 | 1.430 | 1.500 | 7,582 | +0.01(+0.67%) |
Mar 19, 2019 | 1.500 | 1.500 | 1.430 | 1.490 | 3,524 | -0.01(-0.67%) |
Mar 18, 2019 | 1.464 | 1.500 | 1.410 | 1.500 | 3,601 | +0.02(+1.35%) |
Mar 15, 2019 | 1.490 | 1.490 | 1.347 | 1.480 | 3,100 | -0.02(-1.33%) |
Mar 14, 2019 | 1.350 | 1.500 | 1.310 | 1.500 | 7,316 | +0.09(+6.38%) |
Mar 13, 2019 | 1.350 | 1.410 | 1.300 | 1.410 | 10,796 | +0.00(+0.00%) |
Mar 12, 2019 | 1.380 | 1.430 | 1.332 | 1.410 | 3,648 | -0.02(-1.40%) |
Mar 11, 2019 | 1.400 | 1.480 | 1.260 | 1.430 | 20,396 | -0.02(-1.38%) |
Mar 08, 2019 | 1.440 | 1.460 | 1.220 | 1.450 | 32,800 | -0.01(-0.68%) |
Mar 07, 2019 | 1.450 | 1.670 | 1.320 | 1.460 | 275,520 | +0.11(+8.15%) |
Mar 06, 2019 | 1.250 | 1.360 | 1.230 | 1.350 | 63,188 | +0.11(+8.83%) |
Mar 05, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 889 | +0.02(+1.68%) |
Mar 04, 2019 | 1.259 | 1.259 | 1.220 | 1.220 | 1,648 | -0.04(-3.17%) |