Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.200 | 1.200 | 1.120 | 1.130 | 143,200 | -0.06(-5.04%) |
May 30, 2019 | 1.170 | 1.210 | 1.140 | 1.190 | 84,514 | +0.05(+4.39%) |
May 29, 2019 | 1.200 | 1.226 | 1.100 | 1.140 | 76,657 | -0.06(-5.00%) |
May 28, 2019 | 1.160 | 1.200 | 1.050 | 1.200 | 98,812 | +0.07(+6.19%) |
May 24, 2019 | 1.110 | 1.160 | 1.080 | 1.130 | 115,100 | +0.03(+2.73%) |
May 23, 2019 | 1.150 | 1.160 | 1.020 | 1.100 | 294,104 | -0.03(-2.65%) |
May 22, 2019 | 1.180 | 1.240 | 1.120 | 1.130 | 93,825 | -0.06(-5.04%) |
May 21, 2019 | 1.290 | 1.300 | 1.120 | 1.190 | 366,460 | -0.07(-5.56%) |
May 20, 2019 | 1.340 | 1.349 | 1.210 | 1.260 | 291,889 | -0.08(-5.97%) |
May 17, 2019 | 1.370 | 1.391 | 1.290 | 1.340 | 198,200 | -0.04(-2.90%) |
May 16, 2019 | 1.360 | 1.390 | 1.360 | 1.380 | 131,807 | +0.03(+2.22%) |
May 15, 2019 | 1.350 | 1.383 | 1.330 | 1.350 | 78,585 | -0.02(-1.46%) |
May 14, 2019 | 1.310 | 1.370 | 1.300 | 1.370 | 158,543 | +0.07(+5.38%) |
May 13, 2019 | 1.320 | 1.324 | 1.260 | 1.300 | 129,627 | -0.03(-2.26%) |
May 10, 2019 | 1.330 | 1.347 | 1.250 | 1.330 | 246,300 | +0.00(+0.00%) |
May 09, 2019 | 1.310 | 1.350 | 1.300 | 1.330 | 180,603 | +0.00(+0.00%) |
May 08, 2019 | 1.320 | 1.400 | 1.310 | 1.330 | 191,172 | +0.00(+0.00%) |
May 07, 2019 | 1.360 | 1.380 | 1.300 | 1.330 | 112,855 | -0.01(-0.75%) |
May 06, 2019 | 1.290 | 1.380 | 1.280 | 1.340 | 175,955 | +0.04(+3.08%) |
May 03, 2019 | 1.250 | 1.330 | 1.220 | 1.300 | 290,500 | +0.04(+3.17%) |
May 02, 2019 | 1.270 | 1.280 | 1.250 | 1.260 | 468,566 | +0.01(+0.80%) |
May 01, 2019 | 1.390 | 1.410 | 1.240 | 1.250 | 528,184 | -0.14(-10.07%) |
Apr 30, 2019 | 1.420 | 1.447 | 1.320 | 1.390 | 1,102,408 | -0.06(-4.14%) |
Apr 29, 2019 | 1.530 | 1.602 | 1.340 | 1.450 | 1,470,058 | +0.00(+0.00%) |
Apr 26, 2019 | 1.470 | 1.500 | 1.400 | 1.450 | 230,800 | -0.04(-2.68%) |
Apr 25, 2019 | 1.540 | 1.565 | 1.330 | 1.490 | 996,224 | -0.04(-2.61%) |
Apr 24, 2019 | 1.590 | 1.590 | 1.520 | 1.530 | 289,791 | -0.06(-3.77%) |
Apr 23, 2019 | 1.680 | 1.690 | 1.510 | 1.590 | 707,199 | -0.11(-6.47%) |
Apr 22, 2019 | 1.800 | 1.878 | 1.680 | 1.700 | 555,271 | -0.05(-2.86%) |
Apr 18, 2019 | 1.660 | 1.770 | 1.660 | 1.750 | 283,500 | +0.09(+5.42%) |
Apr 17, 2019 | 1.710 | 1.727 | 1.640 | 1.660 | 166,815 | -0.03(-1.78%) |
Apr 16, 2019 | 1.810 | 1.810 | 1.690 | 1.690 | 269,765 | -0.12(-6.63%) |
Apr 15, 2019 | 1.800 | 1.870 | 1.730 | 1.810 | 419,188 | +0.00(+0.00%) |
Apr 12, 2019 | 1.800 | 1.961 | 1.780 | 1.810 | 1,114,500 | +0.03(+1.69%) |
Apr 11, 2019 | 1.540 | 1.780 | 1.510 | 1.780 | 742,761 | +0.29(+19.46%) |
Apr 10, 2019 | 1.560 | 1.590 | 1.480 | 1.490 | 274,461 | -0.07(-4.49%) |
Apr 09, 2019 | 1.580 | 1.620 | 1.530 | 1.560 | 300,282 | -0.01(-0.64%) |
Apr 08, 2019 | 1.560 | 1.630 | 1.550 | 1.570 | 140,303 | +0.02(+1.29%) |
Apr 05, 2019 | 1.530 | 1.650 | 1.520 | 1.550 | 271,900 | +0.02(+1.31%) |
Apr 04, 2019 | 1.460 | 1.610 | 1.450 | 1.530 | 316,215 | +0.04(+2.68%) |
Apr 03, 2019 | 1.460 | 1.518 | 1.460 | 1.490 | 192,098 | +0.02(+1.36%) |
Apr 02, 2019 | 1.550 | 1.550 | 1.370 | 1.470 | 736,080 | -0.07(-4.55%) |
Apr 01, 2019 | 1.650 | 1.650 | 1.530 | 1.540 | 244,521 | -0.10(-6.10%) |
Mar 29, 2019 | 1.700 | 1.700 | 1.610 | 1.640 | 202,900 | -0.03(-1.80%) |
Mar 28, 2019 | 1.590 | 1.695 | 1.540 | 1.670 | 173,640 | +0.09(+5.70%) |
Mar 27, 2019 | 1.610 | 1.680 | 1.520 | 1.580 | 504,713 | -0.02(-1.25%) |
Mar 26, 2019 | 1.720 | 1.740 | 1.580 | 1.600 | 634,981 | -0.13(-7.51%) |
Mar 25, 2019 | 1.740 | 1.780 | 1.650 | 1.730 | 751,309 | +0.02(+1.17%) |
Mar 22, 2019 | 1.700 | 1.740 | 1.500 | 1.710 | 769,300 | +0.08(+4.91%) |
Mar 21, 2019 | 1.650 | 1.670 | 1.530 | 1.630 | 496,304 | -0.02(-1.21%) |
Mar 20, 2019 | 1.780 | 1.780 | 1.630 | 1.650 | 488,458 | -0.11(-6.25%) |
Mar 19, 2019 | 1.640 | 1.800 | 1.610 | 1.760 | 482,924 | +0.12(+7.32%) |
Mar 18, 2019 | 1.610 | 1.670 | 1.600 | 1.640 | 380,983 | -0.01(-0.61%) |
Mar 15, 2019 | 1.560 | 1.660 | 1.550 | 1.650 | 357,900 | +0.09(+5.77%) |
Mar 14, 2019 | 1.600 | 1.610 | 1.540 | 1.560 | 399,491 | -0.02(-1.27%) |
Mar 13, 2019 | 1.520 | 1.610 | 1.470 | 1.580 | 494,130 | +0.09(+6.04%) |
Mar 12, 2019 | 1.490 | 1.580 | 1.480 | 1.490 | 574,563 | +0.05(+3.47%) |
Mar 11, 2019 | 1.360 | 1.449 | 1.310 | 1.440 | 280,455 | +0.08(+5.88%) |
Mar 08, 2019 | 1.270 | 1.380 | 1.200 | 1.360 | 456,800 | +0.15(+12.40%) |
Mar 07, 2019 | 1.340 | 1.340 | 1.200 | 1.210 | 468,069 | -0.13(-9.70%) |
Mar 06, 2019 | 1.280 | 1.380 | 1.280 | 1.340 | 197,232 | +0.06(+4.69%) |
Mar 05, 2019 | 1.450 | 1.500 | 1.230 | 1.280 | 866,425 | -0.18(-12.33%) |
Mar 04, 2019 | 1.600 | 1.600 | 1.430 | 1.460 | 385,002 | -0.14(-8.75%) |