Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.250 | 1.380 | 1.250 | 1.350 | 14,400 | +0.00(+0.00%) |
May 30, 2019 | 1.510 | 1.510 | 1.300 | 1.350 | 37,953 | -0.15(-10.00%) |
May 29, 2019 | 1.380 | 1.500 | 1.320 | 1.500 | 48,592 | +0.17(+12.78%) |
May 28, 2019 | 1.380 | 1.380 | 1.330 | 1.330 | 7,915 | -0.02(-1.48%) |
May 24, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 20,000 | +0.05(+3.85%) |
May 23, 2019 | 1.250 | 1.340 | 1.250 | 1.300 | 25,342 | +0.00(+0.00%) |
May 22, 2019 | 1.325 | 1.350 | 1.275 | 1.300 | 22,359 | -0.04(-2.99%) |
May 21, 2019 | 1.355 | 1.390 | 1.313 | 1.340 | 30,549 | +0.06(+4.69%) |
May 20, 2019 | 1.330 | 1.370 | 1.280 | 1.280 | 29,402 | -0.06(-4.48%) |
May 17, 2019 | 1.270 | 1.360 | 1.250 | 1.340 | 22,500 | +0.05(+4.08%) |
May 16, 2019 | 1.355 | 1.355 | 1.275 | 1.288 | 16,706 | -0.06(-4.63%) |
May 15, 2019 | 1.215 | 1.360 | 1.150 | 1.350 | 20,824 | +0.05(+3.85%) |
May 14, 2019 | 1.270 | 1.370 | 1.270 | 1.300 | 47,398 | +0.06(+4.84%) |
May 13, 2019 | 1.285 | 1.320 | 1.190 | 1.240 | 93,132 | -0.06(-4.62%) |
May 10, 2019 | 1.250 | 1.350 | 1.250 | 1.300 | 18,900 | -0.05(-3.70%) |
May 09, 2019 | 1.390 | 1.400 | 1.320 | 1.350 | 32,939 | +0.01(+0.75%) |
May 08, 2019 | 1.385 | 1.410 | 1.340 | 1.340 | 17,315 | -0.05(-3.71%) |
May 07, 2019 | 1.410 | 1.430 | 1.350 | 1.392 | 23,415 | -0.02(-1.30%) |
May 06, 2019 | 1.440 | 1.500 | 1.260 | 1.410 | 56,119 | +0.03(+2.17%) |
May 03, 2019 | 1.300 | 1.520 | 1.280 | 1.380 | 50,300 | +0.10(+7.81%) |
May 02, 2019 | 1.280 | 1.340 | 1.280 | 1.280 | 18,546 | +0.02(+1.51%) |
May 01, 2019 | 1.390 | 1.390 | 1.200 | 1.261 | 56,900 | -0.02(-1.87%) |
Apr 30, 2019 | 1.200 | 1.360 | 1.200 | 1.285 | 75,956 | -0.07(-4.87%) |
Apr 29, 2019 | 1.440 | 1.460 | 0.8100 | 1.351 | 208,778 | -0.09(-6.19%) |
Apr 26, 2019 | 1.470 | 1.490 | 1.415 | 1.440 | 44,000 | -0.01(-0.69%) |
Apr 25, 2019 | 1.500 | 1.500 | 1.430 | 1.450 | 68,456 | -0.05(-3.23%) |
Apr 24, 2019 | 1.500 | 1.600 | 1.450 | 1.498 | 74,001 | -0.05(-3.33%) |
Apr 23, 2019 | 1.660 | 1.660 | 1.500 | 1.550 | 33,641 | -0.11(-6.63%) |
Apr 22, 2019 | 1.600 | 1.680 | 1.510 | 1.660 | 33,709 | +0.06(+3.75%) |
Apr 18, 2019 | 1.580 | 1.640 | 1.530 | 1.600 | 32,100 | +0.03(+2.07%) |
Apr 17, 2019 | 1.530 | 1.690 | 1.530 | 1.567 | 35,446 | -0.12(-7.25%) |
Apr 16, 2019 | 1.700 | 1.750 | 1.510 | 1.690 | 64,909 | -0.01(-0.59%) |
Apr 15, 2019 | 1.750 | 1.840 | 1.650 | 1.700 | 90,218 | -0.04(-2.30%) |
Apr 12, 2019 | 1.730 | 1.840 | 1.720 | 1.740 | 12,300 | +0.01(+0.58%) |
Apr 11, 2019 | 1.780 | 1.800 | 1.730 | 1.730 | 32,864 | -0.05(-2.81%) |
Apr 10, 2019 | 1.780 | 1.840 | 1.780 | 1.780 | 25,005 | -0.01(-0.56%) |
Apr 09, 2019 | 1.810 | 1.860 | 1.755 | 1.790 | 31,295 | -0.03(-1.92%) |
Apr 08, 2019 | 1.870 | 1.880 | 1.800 | 1.825 | 22,488 | -0.03(-1.62%) |
Apr 05, 2019 | 1.820 | 1.870 | 1.820 | 1.855 | 8,400 | +0.00(+0.27%) |
Apr 04, 2019 | 1.855 | 1.870 | 1.820 | 1.850 | 9,351 | +0.03(+1.65%) |
Apr 03, 2019 | 1.770 | 1.860 | 1.770 | 1.820 | 23,724 | +0.03(+1.68%) |
Apr 02, 2019 | 1.790 | 1.880 | 1.755 | 1.790 | 27,262 | -0.03(-1.65%) |
Apr 01, 2019 | 1.890 | 1.890 | 1.780 | 1.820 | 62,309 | +0.00(+0.00%) |
Mar 29, 2019 | 1.890 | 1.890 | 1.800 | 1.820 | 49,800 | -0.07(-3.70%) |
Mar 28, 2019 | 1.820 | 1.890 | 1.800 | 1.890 | 36,866 | +0.06(+3.28%) |
Mar 27, 2019 | 1.900 | 1.900 | 1.820 | 1.830 | 16,454 | +0.02(+1.10%) |
Mar 26, 2019 | 1.800 | 1.890 | 1.800 | 1.810 | 15,298 | -0.04(-2.16%) |
Mar 25, 2019 | 1.850 | 1.900 | 1.830 | 1.850 | 30,587 | +0.01(+0.54%) |
Mar 22, 2019 | 1.900 | 1.900 | 1.800 | 1.840 | 24,100 | +0.01(+0.55%) |
Mar 21, 2019 | 1.900 | 1.900 | 1.800 | 1.830 | 23,573 | -0.05(-2.66%) |
Mar 20, 2019 | 1.825 | 1.885 | 1.810 | 1.880 | 41,185 | +0.05(+2.73%) |
Mar 19, 2019 | 1.800 | 1.870 | 1.760 | 1.830 | 39,113 | +0.01(+0.60%) |
Mar 18, 2019 | 1.845 | 1.890 | 1.800 | 1.819 | 45,382 | -0.06(-3.24%) |
Mar 15, 2019 | 1.840 | 1.890 | 1.800 | 1.880 | 52,600 | +0.08(+4.44%) |
Mar 14, 2019 | 1.800 | 1.880 | 1.770 | 1.800 | 51,950 | -0.02(-1.37%) |
Mar 13, 2019 | 1.860 | 1.870 | 1.800 | 1.825 | 38,557 | -0.04(-1.88%) |
Mar 12, 2019 | 1.825 | 1.900 | 1.800 | 1.860 | 50,442 | +0.00(+0.00%) |
Mar 11, 2019 | 1.825 | 1.880 | 1.750 | 1.860 | 41,348 | +0.05(+2.76%) |
Mar 08, 2019 | 1.860 | 1.860 | 1.805 | 1.810 | 22,800 | -0.04(-2.16%) |
Mar 07, 2019 | 1.870 | 1.900 | 1.830 | 1.850 | 24,230 | -0.02(-1.33%) |
Mar 06, 2019 | 1.820 | 1.920 | 1.800 | 1.875 | 49,961 | +0.07(+4.17%) |
Mar 05, 2019 | 1.825 | 1.850 | 1.800 | 1.800 | 45,681 | -0.01(-0.55%) |
Mar 04, 2019 | 1.845 | 1.870 | 1.810 | 1.810 | 31,065 | -0.06(-3.21%) |