Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.160 | 1.175 | 1.100 | 1.130 | 68,900 | -0.03(-2.59%) |
May 30, 2019 | 1.040 | 1.180 | 1.010 | 1.160 | 175,625 | +0.13(+12.62%) |
May 29, 2019 | 0.9800 | 1.040 | 0.9800 | 1.030 | 239,291 | +0.05(+4.99%) |
May 28, 2019 | 0.9600 | 0.9850 | 0.9500 | 0.9810 | 139,259 | +0.03(+3.26%) |
May 24, 2019 | 0.9400 | 0.9600 | 0.9200 | 0.9500 | 39,200 | +0.03(+3.77%) |
May 23, 2019 | 0.9500 | 0.9500 | 0.9100 | 0.9155 | 74,642 | -0.04(-4.64%) |
May 22, 2019 | 1.000 | 1.000 | 0.9500 | 0.9600 | 30,574 | -0.04(-3.62%) |
May 21, 2019 | 1.020 | 1.020 | 0.9502 | 0.9961 | 65,648 | +0.01(+0.62%) |
May 20, 2019 | 1.000 | 1.020 | 0.9500 | 0.9900 | 42,580 | -0.03(-2.94%) |
May 17, 2019 | 1.020 | 1.020 | 1.000 | 1.020 | 25,300 | +0.01(+0.99%) |
May 16, 2019 | 1.000 | 1.020 | 0.9655 | 1.010 | 19,303 | +0.01(+1.00%) |
May 15, 2019 | 1.000 | 1.010 | 0.9800 | 1.000 | 60,889 | +0.02(+2.25%) |
May 14, 2019 | 1.000 | 1.000 | 0.9501 | 0.9780 | 135,603 | +0.02(+1.88%) |
May 13, 2019 | 1.020 | 1.020 | 0.9600 | 0.9600 | 106,604 | -0.05(-4.95%) |
May 10, 2019 | 1.060 | 1.060 | 0.9999 | 1.010 | 80,400 | +0.00(+0.00%) |
May 09, 2019 | 1.070 | 1.140 | 0.9950 | 1.010 | 330,749 | -0.01(-0.98%) |
May 08, 2019 | 1.000 | 1.040 | 0.9900 | 1.020 | 106,128 | +0.08(+8.51%) |
May 07, 2019 | 0.9900 | 1.010 | 0.9400 | 0.9400 | 281,117 | +0.00(+0.00%) |
May 06, 2019 | 0.9200 | 0.9600 | 0.9100 | 0.9400 | 266,537 | +0.05(+5.62%) |
May 03, 2019 | 0.9200 | 0.9400 | 0.8776 | 0.8900 | 239,600 | -0.03(-3.26%) |
May 02, 2019 | 0.9730 | 0.9790 | 0.9200 | 0.9200 | 106,413 | -0.04(-4.17%) |
May 01, 2019 | 0.9900 | 0.9900 | 0.9412 | 0.9600 | 33,877 | -0.04(-4.00%) |
Apr 30, 2019 | 1.000 | 1.010 | 0.9800 | 1.000 | 45,760 | +0.00(+0.00%) |
Apr 29, 2019 | 1.000 | 1.025 | 0.9726 | 1.000 | 74,794 | -0.02(-1.96%) |
Apr 26, 2019 | 0.9900 | 1.040 | 0.9700 | 1.020 | 155,700 | +0.02(+2.00%) |
Apr 25, 2019 | 1.030 | 1.060 | 0.9102 | 1.000 | 288,110 | -0.02(-1.96%) |
Apr 24, 2019 | 1.020 | 1.060 | 1.020 | 1.020 | 86,515 | -0.02(-1.92%) |
Apr 23, 2019 | 1.040 | 1.084 | 1.030 | 1.040 | 154,663 | +0.00(+0.00%) |
Apr 22, 2019 | 1.080 | 1.130 | 1.030 | 1.040 | 437,086 | -0.05(-4.59%) |
Apr 18, 2019 | 1.120 | 1.220 | 1.060 | 1.090 | 113,400 | -0.03(-2.68%) |
Apr 17, 2019 | 1.070 | 1.160 | 1.060 | 1.120 | 79,383 | +0.02(+1.82%) |
Apr 16, 2019 | 1.110 | 1.140 | 1.070 | 1.100 | 91,642 | -0.02(-1.79%) |
Apr 15, 2019 | 1.180 | 1.190 | 1.110 | 1.120 | 87,394 | -0.05(-4.27%) |
Apr 12, 2019 | 1.260 | 1.270 | 1.170 | 1.170 | 91,700 | -0.08(-6.40%) |
Apr 11, 2019 | 1.250 | 1.282 | 1.230 | 1.250 | 22,731 | -0.02(-1.57%) |
Apr 10, 2019 | 1.260 | 1.370 | 1.220 | 1.270 | 147,979 | +0.02(+1.60%) |
Apr 09, 2019 | 1.340 | 1.350 | 1.100 | 1.250 | 2,199,487 | -0.09(-6.72%) |
Apr 08, 2019 | 1.320 | 1.340 | 1.290 | 1.340 | 31,504 | +0.02(+1.52%) |
Apr 05, 2019 | 1.260 | 1.334 | 1.260 | 1.320 | 60,600 | +0.06(+4.76%) |
Apr 04, 2019 | 1.270 | 1.340 | 1.250 | 1.260 | 62,647 | -0.01(-0.79%) |
Apr 03, 2019 | 1.320 | 1.320 | 1.250 | 1.270 | 46,072 | -0.04(-3.05%) |
Apr 02, 2019 | 1.330 | 1.370 | 1.250 | 1.310 | 115,167 | -0.03(-2.24%) |
Apr 01, 2019 | 1.350 | 1.380 | 1.330 | 1.340 | 64,581 | +0.02(+1.52%) |
Mar 29, 2019 | 1.400 | 1.440 | 1.300 | 1.320 | 125,300 | -0.03(-2.22%) |
Mar 28, 2019 | 1.350 | 1.423 | 1.300 | 1.350 | 62,303 | +0.00(+0.00%) |
Mar 27, 2019 | 1.300 | 1.380 | 1.300 | 1.350 | 31,656 | +0.04(+3.05%) |
Mar 26, 2019 | 1.350 | 1.417 | 1.310 | 1.310 | 45,034 | -0.05(-3.45%) |
Mar 25, 2019 | 1.310 | 1.370 | 1.305 | 1.357 | 31,222 | +0.03(+2.02%) |
Mar 22, 2019 | 1.320 | 1.400 | 1.320 | 1.330 | 50,700 | +0.00(+0.00%) |
Mar 21, 2019 | 1.330 | 1.410 | 1.330 | 1.330 | 122,184 | -0.01(-0.75%) |
Mar 20, 2019 | 1.360 | 1.430 | 1.310 | 1.340 | 89,547 | -0.02(-1.47%) |
Mar 19, 2019 | 1.410 | 1.430 | 1.350 | 1.360 | 41,142 | -0.05(-3.55%) |
Mar 18, 2019 | 1.400 | 1.450 | 1.350 | 1.410 | 133,032 | +0.03(+2.17%) |
Mar 15, 2019 | 1.360 | 1.400 | 1.350 | 1.380 | 30,500 | +0.02(+1.47%) |
Mar 14, 2019 | 1.420 | 1.430 | 1.360 | 1.360 | 64,217 | -0.07(-4.90%) |
Mar 13, 2019 | 1.460 | 1.550 | 1.400 | 1.430 | 117,495 | -0.03(-2.05%) |
Mar 12, 2019 | 1.400 | 1.480 | 1.400 | 1.460 | 101,099 | +0.07(+5.04%) |
Mar 11, 2019 | 1.490 | 1.520 | 1.330 | 1.390 | 197,656 | -0.10(-6.71%) |
Mar 08, 2019 | 1.480 | 1.530 | 1.460 | 1.490 | 104,800 | -0.03(-1.97%) |
Mar 07, 2019 | 1.460 | 1.550 | 1.460 | 1.520 | 135,678 | +0.03(+2.01%) |
Mar 06, 2019 | 1.600 | 1.600 | 1.460 | 1.490 | 248,329 | -0.12(-7.45%) |
Mar 05, 2019 | 1.600 | 1.640 | 1.580 | 1.610 | 123,541 | +0.02(+1.26%) |
Mar 04, 2019 | 1.630 | 1.650 | 1.560 | 1.590 | 72,668 | -0.04(-2.45%) |