Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.450 | 1.480 | 1.400 | 1.450 | 25,600 | -0.02(-1.36%) |
May 30, 2019 | 1.460 | 1.470 | 1.450 | 1.470 | 1,052 | -0.01(-0.68%) |
May 29, 2019 | 1.480 | 1.510 | 1.410 | 1.480 | 36,070 | -0.02(-1.33%) |
May 28, 2019 | 1.490 | 1.510 | 1.420 | 1.500 | 18,251 | -0.01(-0.66%) |
May 24, 2019 | 1.470 | 1.510 | 1.470 | 1.510 | 7,600 | +0.03(+2.03%) |
May 23, 2019 | 1.480 | 1.480 | 1.450 | 1.480 | 8,297 | -0.04(-2.63%) |
May 22, 2019 | 1.440 | 1.520 | 1.416 | 1.520 | 32,940 | +0.05(+3.22%) |
May 21, 2019 | 1.490 | 1.490 | 1.469 | 1.473 | 17,906 | +0.00(+0.18%) |
May 20, 2019 | 1.430 | 1.470 | 1.430 | 1.470 | 13,852 | +0.01(+0.68%) |
May 17, 2019 | 1.410 | 1.480 | 1.405 | 1.460 | 15,800 | +0.04(+2.82%) |
May 16, 2019 | 1.370 | 1.430 | 1.370 | 1.420 | 13,847 | +0.01(+0.71%) |
May 15, 2019 | 1.470 | 1.480 | 1.410 | 1.410 | 12,783 | -0.04(-2.76%) |
May 14, 2019 | 1.470 | 1.470 | 1.450 | 1.450 | 11,246 | -0.01(-0.68%) |
May 13, 2019 | 1.450 | 1.480 | 1.450 | 1.460 | 43,783 | +0.00(+0.00%) |
May 10, 2019 | 1.480 | 1.480 | 1.390 | 1.460 | 21,800 | -0.04(-2.67%) |
May 09, 2019 | 1.450 | 1.500 | 1.420 | 1.500 | 81,535 | +0.04(+2.74%) |
May 08, 2019 | 1.450 | 1.495 | 1.450 | 1.460 | 12,522 | -0.01(-0.68%) |
May 07, 2019 | 1.530 | 1.530 | 1.440 | 1.470 | 13,575 | -0.06(-3.78%) |
May 06, 2019 | 1.400 | 1.550 | 1.400 | 1.528 | 24,859 | +0.08(+5.36%) |
May 03, 2019 | 1.450 | 1.460 | 1.310 | 1.450 | 61,300 | +0.01(+0.89%) |
May 02, 2019 | 1.367 | 1.460 | 1.367 | 1.437 | 22,996 | +0.02(+1.21%) |
May 01, 2019 | 1.470 | 1.470 | 1.360 | 1.420 | 105,858 | -0.05(-3.40%) |
Apr 30, 2019 | 1.460 | 1.500 | 1.460 | 1.470 | 34,276 | +0.01(+0.68%) |
Apr 29, 2019 | 1.460 | 1.517 | 1.460 | 1.460 | 44,182 | -0.05(-3.31%) |
Apr 26, 2019 | 1.540 | 1.620 | 1.480 | 1.510 | 54,600 | -0.04(-2.58%) |
Apr 25, 2019 | 1.550 | 1.560 | 1.530 | 1.550 | 30,532 | -0.02(-1.27%) |
Apr 24, 2019 | 1.590 | 1.590 | 1.540 | 1.570 | 15,823 | -0.02(-1.26%) |
Apr 23, 2019 | 1.590 | 1.600 | 1.500 | 1.590 | 76,303 | -0.02(-1.24%) |
Apr 22, 2019 | 1.600 | 1.610 | 1.550 | 1.610 | 19,673 | +0.01(+0.63%) |
Apr 18, 2019 | 1.680 | 1.680 | 1.580 | 1.600 | 171,500 | -0.07(-4.19%) |
Apr 17, 2019 | 1.630 | 1.790 | 1.600 | 1.670 | 111,103 | +0.04(+2.45%) |
Apr 16, 2019 | 1.620 | 1.636 | 1.550 | 1.630 | 8,411 | +0.02(+1.24%) |
Apr 15, 2019 | 1.600 | 1.630 | 1.600 | 1.610 | 34,029 | -0.01(-0.62%) |
Apr 12, 2019 | 1.620 | 1.670 | 1.618 | 1.620 | 37,900 | -0.05(-2.99%) |
Apr 11, 2019 | 1.600 | 1.699 | 1.590 | 1.670 | 16,117 | +0.04(+2.45%) |
Apr 10, 2019 | 1.650 | 1.700 | 1.540 | 1.630 | 303,644 | -0.04(-2.40%) |
Apr 09, 2019 | 1.730 | 1.780 | 1.560 | 1.670 | 255,621 | -0.06(-3.47%) |
Apr 08, 2019 | 1.580 | 1.810 | 1.580 | 1.730 | 292,454 | +0.16(+10.19%) |
Apr 05, 2019 | 1.470 | 1.673 | 1.460 | 1.570 | 349,000 | +0.10(+6.80%) |
Apr 04, 2019 | 1.390 | 1.498 | 1.340 | 1.470 | 179,097 | +0.07(+5.00%) |
Apr 03, 2019 | 1.400 | 1.450 | 1.350 | 1.400 | 172,250 | +0.03(+2.19%) |
Apr 02, 2019 | 1.400 | 1.476 | 1.370 | 1.370 | 148,368 | -0.03(-2.14%) |
Apr 01, 2019 | 1.360 | 1.490 | 1.300 | 1.400 | 627,825 | +0.05(+3.70%) |
Mar 29, 2019 | 1.230 | 1.440 | 1.200 | 1.350 | 409,300 | +0.12(+9.76%) |
Mar 28, 2019 | 1.240 | 1.260 | 1.230 | 1.230 | 81,200 | -0.03(-2.38%) |
Mar 27, 2019 | 1.270 | 1.280 | 1.202 | 1.260 | 232,660 | -0.03(-2.33%) |
Mar 26, 2019 | 1.320 | 1.321 | 1.281 | 1.290 | 167,406 | -0.03(-2.27%) |
Mar 25, 2019 | 1.350 | 1.360 | 1.280 | 1.320 | 93,864 | -0.02(-1.49%) |
Mar 22, 2019 | 1.320 | 1.340 | 1.250 | 1.340 | 154,800 | +0.02(+1.52%) |
Mar 21, 2019 | 1.230 | 1.350 | 1.140 | 1.320 | 645,360 | +0.09(+7.32%) |
Mar 20, 2019 | 1.290 | 1.320 | 1.200 | 1.230 | 605,277 | -0.08(-6.11%) |
Mar 19, 2019 | 1.260 | 1.370 | 1.162 | 1.310 | 830,104 | +0.05(+3.97%) |
Mar 18, 2019 | 1.200 | 1.370 | 1.160 | 1.260 | 459,592 | +0.06(+5.00%) |
Mar 15, 2019 | 1.140 | 1.220 | 1.100 | 1.200 | 728,200 | +0.06(+5.26%) |
Mar 14, 2019 | 1.140 | 1.176 | 1.080 | 1.140 | 986,410 | +0.05(+4.59%) |
Mar 13, 2019 | 1.040 | 1.160 | 1.010 | 1.090 | 786,883 | +0.04(+3.81%) |
Mar 12, 2019 | 1.020 | 1.140 | 1.000 | 1.050 | 1,212,127 | +0.03(+2.94%) |
Mar 11, 2019 | 1.040 | 1.040 | 1.000 | 1.020 | 227,739 | -0.01(-1.23%) |
Mar 08, 2019 | 1.000 | 1.080 | 0.9800 | 1.033 | 595,200 | +0.04(+4.31%) |
Mar 07, 2019 | 1.010 | 1.080 | 0.9520 | 0.9900 | 967,370 | -0.04(-3.88%) |
Mar 06, 2019 | 1.020 | 1.120 | 0.9500 | 1.030 | 1,570,352 | +0.12(+13.19%) |
Mar 05, 2019 | 0.7200 | 0.9700 | 0.7200 | 0.9100 | 963,860 | +0.19(+26.39%) |
Mar 04, 2019 | 0.7200 | 0.7749 | 0.7197 | 0.7200 | 154,905 | -0.00(-0.28%) |