Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.340 | 1.360 | 1.300 | 1.350 | 957,300 | +0.01(+0.75%) |
May 30, 2019 | 1.340 | 1.350 | 1.280 | 1.340 | 695,664 | +0.02(+1.52%) |
May 29, 2019 | 1.300 | 1.360 | 1.260 | 1.320 | 907,819 | +0.02(+1.54%) |
May 28, 2019 | 1.380 | 1.380 | 1.290 | 1.300 | 1,035,796 | -0.04(-2.99%) |
May 24, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 1,251,200 | +0.02(+1.52%) |
May 23, 2019 | 1.320 | 1.340 | 1.300 | 1.320 | 561,761 | -0.01(-0.75%) |
May 22, 2019 | 1.370 | 1.380 | 1.300 | 1.330 | 1,049,902 | -0.04(-2.92%) |
May 21, 2019 | 1.360 | 1.390 | 1.340 | 1.370 | 801,169 | +0.01(+0.74%) |
May 20, 2019 | 1.360 | 1.400 | 1.350 | 1.360 | 837,375 | -0.04(-2.86%) |
May 17, 2019 | 1.410 | 1.420 | 1.380 | 1.400 | 1,146,600 | -0.01(-0.71%) |
May 16, 2019 | 1.400 | 1.420 | 1.380 | 1.410 | 981,850 | +0.02(+1.44%) |
May 15, 2019 | 1.390 | 1.420 | 1.370 | 1.390 | 1,319,555 | +0.00(+0.00%) |
May 14, 2019 | 1.380 | 1.390 | 1.350 | 1.390 | 972,994 | +0.03(+2.21%) |
May 13, 2019 | 1.400 | 1.400 | 1.350 | 1.360 | 1,127,159 | -0.02(-1.45%) |
May 10, 2019 | 1.380 | 1.400 | 1.360 | 1.380 | 767,500 | +0.00(+0.00%) |
May 09, 2019 | 1.410 | 1.430 | 1.360 | 1.380 | 1,298,135 | -0.05(-3.50%) |
May 08, 2019 | 1.440 | 1.470 | 1.410 | 1.430 | 677,512 | +0.02(+1.42%) |
May 07, 2019 | 1.460 | 1.460 | 1.410 | 1.410 | 767,462 | -0.04(-2.76%) |
May 06, 2019 | 1.400 | 1.460 | 1.400 | 1.450 | 1,012,481 | -0.01(-0.68%) |
May 03, 2019 | 1.400 | 1.480 | 1.400 | 1.460 | 744,900 | +0.06(+4.29%) |
May 02, 2019 | 1.430 | 1.440 | 1.382 | 1.400 | 704,547 | -0.04(-2.78%) |
May 01, 2019 | 1.400 | 1.475 | 1.370 | 1.440 | 1,886,136 | +0.03(+2.13%) |
Apr 30, 2019 | 1.400 | 1.420 | 1.370 | 1.410 | 874,978 | +0.02(+1.44%) |
Apr 29, 2019 | 1.390 | 1.410 | 1.370 | 1.390 | 506,475 | +0.01(+0.72%) |
Apr 26, 2019 | 1.380 | 1.400 | 1.350 | 1.380 | 415,600 | +0.01(+0.73%) |
Apr 25, 2019 | 1.370 | 1.410 | 1.350 | 1.370 | 605,412 | +0.00(+0.00%) |
Apr 24, 2019 | 1.430 | 1.430 | 1.350 | 1.370 | 821,347 | -0.05(-3.52%) |
Apr 23, 2019 | 1.380 | 1.435 | 1.379 | 1.420 | 948,045 | +0.05(+3.65%) |
Apr 22, 2019 | 1.380 | 1.400 | 1.350 | 1.370 | 521,587 | -0.01(-0.72%) |
Apr 18, 2019 | 1.350 | 1.390 | 1.320 | 1.380 | 1,113,900 | +0.02(+1.47%) |
Apr 17, 2019 | 1.360 | 1.390 | 1.340 | 1.360 | 766,458 | +0.00(+0.00%) |
Apr 16, 2019 | 1.370 | 1.400 | 1.360 | 1.360 | 771,792 | +0.00(+0.00%) |
Apr 15, 2019 | 1.430 | 1.433 | 1.350 | 1.360 | 1,130,779 | -0.04(-2.86%) |
Apr 12, 2019 | 1.480 | 1.483 | 1.370 | 1.400 | 1,975,800 | -0.04(-2.78%) |
Apr 11, 2019 | 1.550 | 1.570 | 1.440 | 1.440 | 1,607,529 | -0.12(-7.69%) |
Apr 10, 2019 | 1.510 | 1.580 | 1.500 | 1.560 | 1,786,261 | +0.05(+3.31%) |
Apr 09, 2019 | 1.540 | 1.550 | 1.490 | 1.510 | 1,159,462 | -0.02(-1.31%) |
Apr 08, 2019 | 1.490 | 1.540 | 1.480 | 1.530 | 1,700,939 | +0.04(+2.68%) |
Apr 05, 2019 | 1.500 | 1.510 | 1.480 | 1.490 | 1,256,300 | +0.01(+0.68%) |
Apr 04, 2019 | 1.450 | 1.498 | 1.410 | 1.480 | 651,611 | +0.01(+0.68%) |
Apr 03, 2019 | 1.550 | 1.550 | 1.460 | 1.470 | 1,287,520 | -0.05(-3.29%) |
Apr 02, 2019 | 1.510 | 1.550 | 1.490 | 1.520 | 2,332,287 | +0.03(+2.01%) |
Apr 01, 2019 | 1.420 | 1.510 | 1.400 | 1.490 | 2,983,680 | +0.09(+6.43%) |
Mar 29, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 1,373,700 | -0.02(-1.41%) |
Mar 28, 2019 | 1.400 | 1.425 | 1.380 | 1.420 | 717,702 | +0.03(+2.16%) |
Mar 27, 2019 | 1.430 | 1.440 | 1.360 | 1.390 | 1,303,843 | -0.03(-2.11%) |
Mar 26, 2019 | 1.380 | 1.430 | 1.370 | 1.420 | 1,766,599 | +0.06(+4.41%) |
Mar 25, 2019 | 1.320 | 1.390 | 1.310 | 1.360 | 1,535,365 | +0.04(+3.03%) |
Mar 22, 2019 | 1.380 | 1.390 | 1.280 | 1.320 | 2,310,000 | -0.06(-4.35%) |
Mar 21, 2019 | 1.430 | 1.430 | 1.360 | 1.380 | 1,164,917 | -0.04(-2.82%) |
Mar 20, 2019 | 1.400 | 1.440 | 1.390 | 1.420 | 1,843,285 | +0.04(+2.90%) |
Mar 19, 2019 | 1.390 | 1.400 | 1.370 | 1.380 | 1,571,361 | +0.01(+0.73%) |
Mar 18, 2019 | 1.420 | 1.420 | 1.360 | 1.370 | 1,365,853 | -0.04(-2.84%) |
Mar 15, 2019 | 1.330 | 1.410 | 1.330 | 1.410 | 2,610,300 | +0.08(+6.02%) |
Mar 14, 2019 | 1.290 | 1.350 | 1.280 | 1.330 | 1,848,695 | +0.04(+3.10%) |
Mar 13, 2019 | 1.300 | 1.320 | 1.290 | 1.290 | 1,582,153 | +0.01(+0.78%) |
Mar 12, 2019 | 1.270 | 1.310 | 1.250 | 1.280 | 985,914 | +0.01(+0.79%) |
Mar 11, 2019 | 1.260 | 1.270 | 1.240 | 1.270 | 754,529 | +0.03(+2.42%) |
Mar 08, 2019 | 1.240 | 1.250 | 1.210 | 1.240 | 810,200 | +0.00(+0.00%) |
Mar 07, 2019 | 1.220 | 1.250 | 1.210 | 1.240 | 644,703 | +0.02(+1.64%) |
Mar 06, 2019 | 1.250 | 1.260 | 1.210 | 1.220 | 1,391,358 | -0.01(-0.81%) |
Mar 05, 2019 | 1.230 | 1.260 | 1.220 | 1.230 | 880,429 | -0.01(-0.81%) |
Mar 04, 2019 | 1.260 | 1.270 | 1.220 | 1.240 | 1,061,656 | -0.02(-1.59%) |