Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9600 | 0.9738 | 0.9100 | 0.9600 | 808,200 | +0.00(+0.00%) |
May 30, 2019 | 0.9900 | 1.010 | 0.9600 | 0.9600 | 377,695 | +0.00(+0.00%) |
May 29, 2019 | 0.9600 | 0.9800 | 0.9500 | 0.9600 | 532,993 | +0.00(+0.00%) |
May 28, 2019 | 0.9900 | 1.011 | 0.9500 | 0.9600 | 518,223 | -0.03(-2.85%) |
May 24, 2019 | 0.9856 | 0.9899 | 0.9600 | 0.9882 | 609,900 | -0.01(-1.18%) |
May 23, 2019 | 0.9900 | 1.000 | 0.9500 | 1.000 | 490,619 | +0.01(+1.01%) |
May 22, 2019 | 0.9900 | 1.010 | 0.9700 | 0.9900 | 611,273 | -0.01(-1.00%) |
May 21, 2019 | 1.020 | 1.030 | 0.9700 | 1.000 | 982,729 | +0.00(+0.00%) |
May 20, 2019 | 1.000 | 1.000 | 0.9500 | 1.000 | 902,102 | +0.01(+1.01%) |
May 17, 2019 | 1.000 | 1.038 | 0.9750 | 0.9900 | 3,791,700 | +0.05(+5.80%) |
May 16, 2019 | 0.9300 | 0.9750 | 0.9100 | 0.9357 | 877,593 | +0.02(+2.18%) |
May 15, 2019 | 0.9900 | 0.9957 | 0.9120 | 0.9157 | 1,087,711 | -0.03(-3.44%) |
May 14, 2019 | 0.9000 | 0.9598 | 0.8700 | 0.9483 | 553,637 | +0.05(+5.37%) |
May 13, 2019 | 0.9800 | 0.9800 | 0.8826 | 0.9000 | 1,177,642 | -0.09(-9.09%) |
May 10, 2019 | 1.000 | 1.019 | 0.9806 | 0.9900 | 747,500 | +0.02(+2.06%) |
May 09, 2019 | 1.010 | 1.020 | 0.9402 | 0.9700 | 1,034,591 | -0.07(-6.73%) |
May 08, 2019 | 1.070 | 1.070 | 1.000 | 1.040 | 647,029 | +0.00(+0.00%) |
May 07, 2019 | 1.050 | 1.060 | 1.010 | 1.040 | 688,521 | -0.03(-2.80%) |
May 06, 2019 | 1.050 | 1.110 | 1.050 | 1.070 | 852,801 | -0.03(-2.73%) |
May 03, 2019 | 1.050 | 1.120 | 1.000 | 1.100 | 2,106,900 | +0.07(+6.80%) |
May 02, 2019 | 1.000 | 1.030 | 0.9700 | 1.030 | 669,341 | +0.03(+3.00%) |
May 01, 2019 | 1.000 | 1.030 | 0.9770 | 1.000 | 627,204 | +0.02(+2.55%) |
Apr 30, 2019 | 1.050 | 1.068 | 0.9627 | 0.9751 | 1,960,227 | -0.07(-7.13%) |
Apr 29, 2019 | 1.020 | 1.100 | 1.005 | 1.050 | 1,215,697 | +0.01(+0.96%) |
Apr 26, 2019 | 0.9700 | 1.070 | 0.9600 | 1.040 | 632,800 | +0.05(+5.05%) |
Apr 25, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9900 | 165,438 | -0.01(-1.00%) |
Apr 24, 2019 | 0.9907 | 1.020 | 0.9629 | 1.000 | 509,869 | +0.01(+0.50%) |
Apr 23, 2019 | 1.020 | 1.033 | 0.9840 | 0.9950 | 568,009 | -0.04(-3.40%) |
Apr 22, 2019 | 1.010 | 1.030 | 0.9700 | 1.030 | 620,779 | +0.00(+0.00%) |
Apr 18, 2019 | 1.030 | 1.050 | 0.9374 | 1.030 | 1,910,600 | +0.00(+0.00%) |
Apr 17, 2019 | 1.040 | 1.070 | 1.010 | 1.030 | 577,709 | -0.02(-1.90%) |
Apr 16, 2019 | 1.040 | 1.070 | 1.040 | 1.050 | 371,949 | +0.00(+0.00%) |
Apr 15, 2019 | 1.050 | 1.060 | 1.020 | 1.050 | 463,335 | -0.02(-1.87%) |
Apr 12, 2019 | 1.060 | 1.090 | 1.050 | 1.070 | 604,200 | +0.01(+0.94%) |
Apr 11, 2019 | 1.010 | 1.080 | 1.010 | 1.060 | 638,908 | +0.04(+3.92%) |
Apr 10, 2019 | 1.050 | 1.055 | 1.000 | 1.020 | 1,704,531 | -0.04(-3.77%) |
Apr 09, 2019 | 1.060 | 1.080 | 1.010 | 1.060 | 871,423 | +0.00(+0.00%) |
Apr 08, 2019 | 1.090 | 1.090 | 1.050 | 1.060 | 555,482 | -0.03(-2.75%) |
Apr 05, 2019 | 1.050 | 1.090 | 1.050 | 1.090 | 441,600 | +0.04(+3.81%) |
Apr 04, 2019 | 1.080 | 1.090 | 1.050 | 1.050 | 551,643 | -0.05(-4.55%) |
Apr 03, 2019 | 1.060 | 1.100 | 1.030 | 1.100 | 635,891 | +0.04(+3.77%) |
Apr 02, 2019 | 1.170 | 1.170 | 1.030 | 1.060 | 1,772,635 | -0.05(-4.50%) |
Apr 01, 2019 | 1.110 | 1.150 | 1.090 | 1.110 | 578,941 | +0.02(+1.83%) |
Mar 29, 2019 | 1.100 | 1.150 | 1.090 | 1.090 | 966,400 | -0.04(-3.54%) |
Mar 28, 2019 | 1.200 | 1.227 | 1.120 | 1.130 | 804,797 | -0.07(-5.83%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.140 | 1.200 | 707,756 | +0.00(+0.00%) |
Mar 26, 2019 | 1.140 | 1.220 | 1.130 | 1.200 | 922,951 | +0.08(+7.14%) |
Mar 25, 2019 | 1.110 | 1.135 | 1.090 | 1.120 | 1,121,948 | -0.01(-0.88%) |
Mar 22, 2019 | 1.210 | 1.220 | 1.095 | 1.130 | 1,585,800 | -0.09(-7.38%) |
Mar 21, 2019 | 1.250 | 1.280 | 1.190 | 1.220 | 674,335 | -0.02(-1.61%) |
Mar 20, 2019 | 1.300 | 1.310 | 1.200 | 1.240 | 790,868 | -0.01(-0.80%) |
Mar 19, 2019 | 1.300 | 1.340 | 1.240 | 1.250 | 1,001,592 | -0.03(-2.34%) |
Mar 18, 2019 | 1.300 | 1.350 | 1.220 | 1.280 | 2,305,536 | -0.02(-1.54%) |
Mar 15, 2019 | 1.160 | 1.330 | 1.160 | 1.300 | 4,908,500 | +0.10(+8.33%) |
Mar 14, 2019 | 1.230 | 1.270 | 1.190 | 1.200 | 552,577 | +0.01(+0.84%) |
Mar 13, 2019 | 1.160 | 1.250 | 1.160 | 1.190 | 635,997 | +0.02(+1.71%) |
Mar 12, 2019 | 1.290 | 1.318 | 1.160 | 1.170 | 1,626,431 | -0.12(-9.30%) |
Mar 11, 2019 | 1.280 | 1.350 | 1.260 | 1.290 | 669,881 | +0.01(+0.78%) |
Mar 08, 2019 | 1.300 | 1.330 | 1.250 | 1.280 | 482,200 | +0.00(+0.00%) |
Mar 07, 2019 | 1.270 | 1.360 | 1.250 | 1.280 | 625,493 | +0.00(+0.00%) |
Mar 06, 2019 | 1.370 | 1.390 | 1.260 | 1.280 | 778,485 | -0.08(-5.88%) |
Mar 05, 2019 | 1.320 | 1.400 | 1.300 | 1.360 | 1,023,659 | +0.07(+5.43%) |
Mar 04, 2019 | 1.430 | 1.430 | 1.180 | 1.290 | 1,772,018 | -0.10(-7.19%) |