Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.150 | 1.245 | 1.150 | 1.220 | 108,200 | +0.03(+2.18%) |
May 30, 2019 | 1.250 | 1.260 | 1.180 | 1.194 | 157,024 | -0.03(-2.79%) |
May 29, 2019 | 1.217 | 1.260 | 1.180 | 1.228 | 219,664 | +0.07(+5.89%) |
May 28, 2019 | 1.240 | 1.240 | 1.111 | 1.160 | 244,655 | -0.04(-3.33%) |
May 24, 2019 | 1.260 | 1.260 | 1.170 | 1.200 | 113,500 | -0.04(-3.23%) |
May 23, 2019 | 1.280 | 1.280 | 1.220 | 1.240 | 257,846 | -0.08(-5.78%) |
May 22, 2019 | 1.280 | 1.340 | 1.280 | 1.316 | 812,993 | -0.01(-0.56%) |
May 21, 2019 | 1.190 | 1.350 | 1.155 | 1.323 | 1,111,291 | +0.17(+15.09%) |
May 20, 2019 | 1.080 | 1.200 | 1.070 | 1.150 | 359,508 | +0.05(+4.55%) |
May 17, 2019 | 1.180 | 1.190 | 1.080 | 1.100 | 1,426,300 | -0.08(-6.78%) |
May 16, 2019 | 1.250 | 1.275 | 1.180 | 1.180 | 1,522,559 | -0.08(-6.35%) |
May 15, 2019 | 1.340 | 1.340 | 1.248 | 1.260 | 772,186 | -0.07(-5.56%) |
May 14, 2019 | 1.350 | 1.360 | 1.330 | 1.334 | 277,658 | +0.01(+1.08%) |
May 13, 2019 | 1.360 | 1.360 | 1.320 | 1.320 | 358,266 | -0.04(-2.94%) |
May 10, 2019 | 1.390 | 1.450 | 1.320 | 1.360 | 1,289,200 | +0.02(+1.46%) |
May 09, 2019 | 1.300 | 1.510 | 1.250 | 1.340 | 2,971,230 | +0.03(+2.44%) |
May 08, 2019 | 1.313 | 1.350 | 1.300 | 1.308 | 83,528 | -0.01(-0.87%) |
May 07, 2019 | 1.250 | 1.350 | 1.235 | 1.320 | 173,244 | +0.05(+3.94%) |
May 06, 2019 | 1.245 | 1.300 | 1.240 | 1.270 | 75,917 | -0.01(-0.78%) |
May 03, 2019 | 1.296 | 1.310 | 1.270 | 1.280 | 127,200 | +0.01(+0.57%) |
May 02, 2019 | 1.240 | 1.273 | 1.230 | 1.273 | 101,678 | +0.03(+2.64%) |
May 01, 2019 | 1.250 | 1.280 | 1.230 | 1.240 | 200,051 | -0.03(-2.36%) |
Apr 30, 2019 | 1.315 | 1.325 | 1.260 | 1.270 | 197,748 | -0.04(-2.93%) |
Apr 29, 2019 | 1.280 | 1.318 | 1.260 | 1.308 | 164,203 | +0.00(+0.27%) |
Apr 26, 2019 | 1.300 | 1.350 | 1.270 | 1.305 | 903,900 | -0.01(-0.49%) |
Apr 25, 2019 | 1.330 | 1.350 | 1.300 | 1.311 | 614,855 | -0.03(-2.15%) |
Apr 24, 2019 | 1.320 | 1.370 | 1.280 | 1.340 | 757,212 | +0.00(+0.00%) |
Apr 23, 2019 | 1.153 | 1.345 | 1.130 | 1.340 | 1,636,204 | +0.18(+15.52%) |
Apr 22, 2019 | 1.169 | 1.240 | 1.131 | 1.160 | 1,472,630 | -0.09(-7.20%) |
Apr 18, 2019 | 1.319 | 1.345 | 1.220 | 1.250 | 999,900 | -0.08(-6.02%) |
Apr 17, 2019 | 1.390 | 1.400 | 1.320 | 1.330 | 701,251 | -0.06(-4.32%) |
Apr 16, 2019 | 1.385 | 1.420 | 1.367 | 1.390 | 658,180 | -0.03(-2.37%) |
Apr 15, 2019 | 1.520 | 1.520 | 1.420 | 1.424 | 478,580 | -0.08(-5.08%) |
Apr 12, 2019 | 1.430 | 1.500 | 1.430 | 1.500 | 236,900 | +0.03(+2.04%) |
Apr 11, 2019 | 1.460 | 1.495 | 1.440 | 1.470 | 478,510 | -0.02(-1.34%) |
Apr 10, 2019 | 1.475 | 1.500 | 1.470 | 1.490 | 167,319 | +0.02(+1.36%) |
Apr 09, 2019 | 1.518 | 1.520 | 1.450 | 1.470 | 419,988 | -0.04(-2.66%) |
Apr 08, 2019 | 1.577 | 1.595 | 1.492 | 1.510 | 317,849 | -0.03(-1.94%) |
Apr 05, 2019 | 1.585 | 1.630 | 1.534 | 1.540 | 231,600 | -0.03(-2.20%) |
Apr 04, 2019 | 1.520 | 1.610 | 1.500 | 1.575 | 241,735 | +0.06(+4.28%) |
Apr 03, 2019 | 1.585 | 1.600 | 1.508 | 1.510 | 582,974 | -0.07(-4.43%) |
Apr 02, 2019 | 1.617 | 1.650 | 1.550 | 1.580 | 236,057 | -0.03(-1.86%) |
Apr 01, 2019 | 1.610 | 1.650 | 1.590 | 1.610 | 299,907 | +0.02(+1.26%) |
Mar 29, 2019 | 1.630 | 1.635 | 1.570 | 1.590 | 485,300 | +0.02(+1.27%) |
Mar 28, 2019 | 1.759 | 1.760 | 1.540 | 1.570 | 834,332 | -0.15(-8.72%) |
Mar 27, 2019 | 1.800 | 1.900 | 1.700 | 1.720 | 1,321,393 | +0.07(+4.24%) |
Mar 26, 2019 | 1.619 | 1.670 | 1.613 | 1.650 | 142,488 | +0.05(+3.06%) |
Mar 25, 2019 | 1.560 | 1.644 | 1.550 | 1.601 | 274,339 | -0.01(-0.56%) |
Mar 22, 2019 | 1.630 | 1.656 | 1.600 | 1.610 | 153,500 | -0.06(-3.59%) |
Mar 21, 2019 | 1.652 | 1.720 | 1.650 | 1.670 | 317,597 | -0.02(-1.18%) |
Mar 20, 2019 | 1.630 | 1.701 | 1.560 | 1.690 | 260,013 | +0.08(+4.97%) |
Mar 19, 2019 | 1.715 | 1.715 | 1.574 | 1.610 | 654,017 | -0.11(-6.40%) |
Mar 18, 2019 | 1.700 | 1.800 | 1.690 | 1.720 | 218,199 | -0.08(-4.44%) |
Mar 15, 2019 | 1.800 | 1.810 | 1.760 | 1.800 | 439,900 | +0.00(+0.21%) |
Mar 14, 2019 | 1.690 | 1.810 | 1.670 | 1.796 | 208,928 | +0.05(+2.65%) |
Mar 13, 2019 | 1.790 | 1.825 | 1.730 | 1.750 | 130,047 | -0.05(-2.78%) |
Mar 12, 2019 | 1.810 | 1.850 | 1.730 | 1.800 | 299,710 | -0.01(-0.63%) |
Mar 11, 2019 | 1.670 | 1.850 | 1.670 | 1.811 | 477,133 | +0.14(+8.47%) |
Mar 08, 2019 | 1.550 | 1.730 | 1.532 | 1.670 | 647,600 | +0.12(+7.74%) |
Mar 07, 2019 | 1.665 | 1.696 | 1.460 | 1.550 | 1,147,034 | -0.16(-9.28%) |
Mar 06, 2019 | 1.680 | 1.730 | 1.670 | 1.709 | 143,829 | -0.02(-1.23%) |
Mar 05, 2019 | 1.751 | 1.780 | 1.710 | 1.730 | 211,535 | -0.02(-1.15%) |
Mar 04, 2019 | 1.740 | 1.793 | 1.740 | 1.750 | 236,123 | +0.00(+0.00%) |