Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.208 | 1.277 | 1.203 | 1.224 | 120,355 | -0.01(-0.53%) |
May 30, 2019 | 1.208 | 1.316 | 1.143 | 1.231 | 201,873 | +0.02(+1.62%) |
May 29, 2019 | 1.296 | 1.296 | 1.205 | 1.211 | 97,108 | -0.10(-7.71%) |
May 28, 2019 | 1.273 | 1.358 | 1.273 | 1.313 | 160,434 | +0.04(+2.81%) |
May 24, 2019 | 1.287 | 1.316 | 1.244 | 1.277 | 139,343 | +0.01(+0.51%) |
May 23, 2019 | 1.306 | 1.375 | 1.262 | 1.270 | 194,498 | -0.05(-3.47%) |
May 22, 2019 | 1.332 | 1.358 | 1.283 | 1.316 | 349,583 | -0.03(-2.18%) |
May 21, 2019 | 1.260 | 1.381 | 1.260 | 1.345 | 258,397 | +0.06(+4.57%) |
May 20, 2019 | 1.293 | 1.313 | 1.260 | 1.287 | 154,870 | -0.01(-1.01%) |
May 17, 2019 | 1.329 | 1.394 | 1.293 | 1.300 | 224,480 | -0.04(-2.93%) |
May 16, 2019 | 1.365 | 1.437 | 1.322 | 1.339 | 241,217 | -0.01(-0.49%) |
May 15, 2019 | 1.336 | 1.391 | 1.270 | 1.345 | 233,615 | -0.01(-0.48%) |
May 14, 2019 | 1.306 | 1.417 | 1.280 | 1.352 | 401,921 | +0.06(+4.28%) |
May 13, 2019 | 1.339 | 1.339 | 1.264 | 1.296 | 266,301 | -0.06(-4.57%) |
May 10, 2019 | 1.482 | 1.482 | 1.350 | 1.358 | 266,130 | -0.10(-6.94%) |
May 09, 2019 | 1.443 | 1.479 | 1.388 | 1.460 | 220,609 | -0.00(-0.22%) |
May 08, 2019 | 1.469 | 1.482 | 1.456 | 1.463 | 61,990 | -0.01(-0.67%) |
May 07, 2019 | 1.502 | 1.509 | 1.453 | 1.473 | 149,192 | -0.04(-2.80%) |
May 06, 2019 | 1.518 | 1.531 | 1.489 | 1.515 | 80,013 | -0.01(-0.85%) |
May 03, 2019 | 1.499 | 1.531 | 1.476 | 1.528 | 78,399 | +0.03(+2.18%) |
May 02, 2019 | 1.562 | 1.562 | 1.486 | 1.496 | 84,959 | -0.05(-3.38%) |
May 01, 2019 | 1.509 | 1.567 | 1.492 | 1.548 | 383,022 | +0.04(+2.60%) |
Apr 30, 2019 | 1.544 | 1.571 | 1.496 | 1.509 | 145,370 | -0.03(-1.91%) |
Apr 29, 2019 | 1.499 | 1.558 | 1.496 | 1.538 | 98,792 | +0.03(+2.17%) |
Apr 26, 2019 | 1.563 | 1.608 | 1.489 | 1.505 | 206,411 | -0.05(-2.95%) |
Apr 25, 2019 | 1.597 | 1.597 | 1.522 | 1.551 | 189,727 | -0.04(-2.66%) |
Apr 24, 2019 | 1.584 | 1.641 | 1.571 | 1.593 | 485,873 | +0.02(+1.45%) |
Apr 23, 2019 | 1.531 | 1.610 | 1.496 | 1.571 | 656,754 | +0.05(+3.44%) |
Apr 22, 2019 | 1.509 | 1.535 | 1.437 | 1.518 | 211,814 | -0.00(-0.21%) |
Apr 18, 2019 | 1.584 | 1.613 | 1.469 | 1.522 | 398,123 | -0.07(-4.51%) |
Apr 17, 2019 | 1.571 | 1.616 | 1.567 | 1.593 | 172,375 | +0.04(+2.52%) |
Apr 16, 2019 | 1.623 | 1.623 | 1.554 | 1.554 | 159,972 | -0.05(-2.86%) |
Apr 15, 2019 | 1.590 | 1.642 | 1.567 | 1.600 | 179,287 | +0.01(+0.62%) |
Apr 12, 2019 | 1.607 | 1.646 | 1.544 | 1.590 | 168,743 | -0.01(-0.81%) |
Apr 11, 2019 | 1.659 | 1.682 | 1.584 | 1.603 | 163,870 | -0.06(-3.54%) |
Apr 10, 2019 | 1.703 | 1.703 | 1.639 | 1.662 | 95,286 | +0.02(+0.99%) |
Apr 09, 2019 | 1.688 | 1.724 | 1.636 | 1.646 | 182,319 | -0.05(-2.89%) |
Apr 08, 2019 | 1.659 | 1.750 | 1.605 | 1.695 | 295,193 | +0.04(+2.17%) |
Apr 05, 2019 | 1.652 | 1.682 | 1.615 | 1.659 | 197,224 | +0.02(+1.40%) |
Apr 04, 2019 | 1.662 | 1.665 | 1.594 | 1.636 | 197,509 | -0.04(-2.15%) |
Apr 03, 2019 | 1.701 | 1.704 | 1.649 | 1.672 | 95,402 | -0.02(-0.97%) |
Apr 02, 2019 | 1.799 | 1.799 | 1.656 | 1.688 | 162,734 | -0.08(-4.44%) |
Apr 01, 2019 | 1.724 | 1.829 | 1.724 | 1.767 | 331,113 | +0.07(+3.84%) |
Mar 29, 2019 | 1.737 | 1.753 | 1.688 | 1.701 | 422,623 | -0.03(-1.70%) |
Mar 28, 2019 | 1.731 | 1.819 | 1.699 | 1.731 | 375,155 | +0.00(+0.19%) |
Mar 27, 2019 | 1.698 | 1.750 | 1.629 | 1.727 | 157,240 | +0.04(+2.32%) |
Mar 26, 2019 | 1.600 | 1.711 | 1.597 | 1.688 | 239,557 | +0.04(+2.58%) |
Mar 25, 2019 | 1.659 | 1.695 | 1.548 | 1.646 | 271,560 | -0.02(-0.98%) |
Mar 22, 2019 | 1.724 | 1.734 | 1.559 | 1.662 | 349,123 | -0.09(-5.04%) |
Mar 21, 2019 | 1.819 | 1.819 | 1.718 | 1.750 | 197,607 | -0.09(-4.80%) |
Mar 20, 2019 | 1.848 | 1.887 | 1.835 | 1.838 | 269,342 | -0.04(-2.09%) |
Mar 19, 2019 | 1.838 | 2.050 | 1.721 | 1.878 | 685,639 | -0.20(-9.59%) |
Mar 18, 2019 | 1.992 | 2.103 | 1.972 | 2.077 | 242,175 | +0.08(+3.92%) |
Mar 15, 2019 | 1.962 | 2.015 | 1.897 | 1.998 | 471,623 | +0.03(+1.49%) |
Mar 14, 2019 | 1.933 | 1.969 | 1.842 | 1.969 | 220,820 | +0.03(+1.69%) |
Mar 13, 2019 | 1.871 | 1.940 | 1.838 | 1.936 | 303,670 | +0.06(+3.13%) |
Mar 12, 2019 | 1.933 | 1.985 | 1.868 | 1.878 | 113,734 | -0.06(-3.04%) |
Mar 11, 2019 | 1.897 | 1.936 | 1.845 | 1.936 | 233,220 | +0.04(+2.07%) |
Mar 08, 2019 | 1.904 | 1.948 | 1.874 | 1.897 | 100,449 | -0.00(-0.17%) |
Mar 07, 2019 | 1.789 | 1.972 | 1.789 | 1.900 | 105,453 | -0.08(-4.28%) |
Mar 06, 2019 | 2.005 | 2.051 | 1.959 | 1.985 | 150,343 | -0.02(-0.82%) |
Mar 05, 2019 | 2.025 | 2.054 | 1.992 | 2.002 | 135,656 | -0.02(-1.13%) |
Mar 04, 2019 | 2.067 | 2.109 | 2.025 | 2.025 | 133,784 | -0.02(-0.96%) |