Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.150 | 1.230 | 1.100 | 1.162 | 55,000 | +0.01(+1.04%) |
May 30, 2019 | 1.280 | 1.280 | 1.145 | 1.150 | 50,502 | -0.13(-10.16%) |
May 29, 2019 | 1.280 | 1.320 | 1.210 | 1.280 | 112,706 | +0.00(+0.00%) |
May 28, 2019 | 1.255 | 1.290 | 1.255 | 1.280 | 34,078 | +0.02(+1.59%) |
May 24, 2019 | 1.290 | 1.360 | 1.260 | 1.260 | 128,400 | -0.03(-2.33%) |
May 23, 2019 | 1.200 | 1.350 | 1.185 | 1.290 | 149,952 | +0.09(+7.50%) |
May 22, 2019 | 1.140 | 1.200 | 1.100 | 1.200 | 76,617 | +0.05(+4.21%) |
May 21, 2019 | 1.150 | 1.155 | 1.100 | 1.151 | 28,000 | +0.00(+0.13%) |
May 20, 2019 | 1.140 | 1.150 | 1.130 | 1.150 | 21,100 | +0.01(+0.88%) |
May 17, 2019 | 1.100 | 1.140 | 1.100 | 1.140 | 39,700 | -0.01(-0.87%) |
May 16, 2019 | 1.140 | 1.160 | 1.110 | 1.150 | 170,067 | -0.03(-2.54%) |
May 15, 2019 | 1.170 | 1.180 | 1.155 | 1.180 | 5,200 | +0.00(+0.43%) |
May 14, 2019 | 1.178 | 1.200 | 1.160 | 1.175 | 57,726 | -0.00(-0.21%) |
May 13, 2019 | 1.140 | 1.180 | 1.140 | 1.177 | 28,022 | -0.02(-1.87%) |
May 10, 2019 | 1.140 | 1.200 | 1.070 | 1.200 | 50,000 | +0.05(+4.35%) |
May 09, 2019 | 1.149 | 1.150 | 1.149 | 1.150 | 1,240 | +0.00(+0.00%) |
May 08, 2019 | 1.180 | 1.210 | 1.130 | 1.150 | 46,880 | -0.03(-2.54%) |
May 07, 2019 | 1.176 | 1.180 | 1.120 | 1.180 | 6,800 | +0.00(+0.34%) |
May 06, 2019 | 1.170 | 1.190 | 1.155 | 1.176 | 9,947 | -0.02(-2.00%) |
May 03, 2019 | 1.160 | 1.200 | 1.160 | 1.200 | 69,700 | +0.04(+3.45%) |
May 02, 2019 | 1.230 | 1.230 | 1.150 | 1.160 | 165,535 | -0.08(-6.45%) |
May 01, 2019 | 1.200 | 1.300 | 1.200 | 1.240 | 38,521 | +0.04(+3.33%) |
Apr 30, 2019 | 1.260 | 1.260 | 1.200 | 1.200 | 6,411 | -0.05(-4.00%) |
Apr 29, 2019 | 1.220 | 1.280 | 1.180 | 1.250 | 40,870 | +0.04(+3.31%) |
Apr 26, 2019 | 1.200 | 1.270 | 1.200 | 1.210 | 22,700 | +0.01(+1.00%) |
Apr 25, 2019 | 1.180 | 1.290 | 1.180 | 1.198 | 46,974 | -0.01(-0.99%) |
Apr 24, 2019 | 1.170 | 1.210 | 1.170 | 1.210 | 19,370 | +0.04(+3.42%) |
Apr 23, 2019 | 1.160 | 1.220 | 1.140 | 1.170 | 57,344 | +0.00(+0.00%) |
Apr 22, 2019 | 1.070 | 1.170 | 0.9400 | 1.170 | 210,666 | +0.00(+0.00%) |
Apr 18, 2019 | 1.100 | 1.290 | 1.100 | 1.170 | 111,700 | +0.02(+1.74%) |
Apr 17, 2019 | 1.180 | 1.250 | 1.000 | 1.150 | 436,071 | -0.04(-3.36%) |
Apr 16, 2019 | 1.174 | 1.230 | 1.174 | 1.190 | 15,964 | +0.02(+1.71%) |
Apr 15, 2019 | 1.230 | 1.240 | 1.160 | 1.170 | 113,466 | -0.06(-4.88%) |
Apr 12, 2019 | 1.240 | 1.240 | 1.160 | 1.230 | 11,700 | -0.00(-0.32%) |
Apr 11, 2019 | 1.220 | 1.234 | 1.220 | 1.234 | 1,837 | -0.02(-1.28%) |
Apr 10, 2019 | 1.140 | 1.250 | 1.135 | 1.250 | 42,636 | +0.07(+5.93%) |
Apr 09, 2019 | 1.155 | 1.180 | 1.120 | 1.180 | 48,584 | +0.02(+1.72%) |
Apr 08, 2019 | 1.180 | 1.180 | 1.140 | 1.160 | 8,088 | +0.04(+3.57%) |
Apr 05, 2019 | 1.050 | 1.160 | 1.050 | 1.120 | 97,700 | +0.06(+5.26%) |
Apr 04, 2019 | 1.120 | 1.190 | 0.9400 | 1.064 | 174,987 | -0.10(-8.98%) |
Apr 03, 2019 | 1.230 | 1.230 | 1.100 | 1.169 | 314,405 | -0.04(-3.39%) |
Apr 02, 2019 | 1.240 | 1.270 | 1.210 | 1.210 | 405,062 | -0.07(-5.47%) |
Apr 01, 2019 | 1.240 | 1.280 | 1.230 | 1.280 | 7,764 | -0.03(-2.29%) |
Mar 29, 2019 | 1.350 | 1.370 | 1.283 | 1.310 | 47,400 | -0.06(-4.66%) |
Mar 28, 2019 | 1.400 | 1.400 | 1.280 | 1.374 | 6,400 | -0.02(-1.15%) |
Mar 27, 2019 | 1.470 | 1.470 | 1.220 | 1.390 | 44,189 | -0.08(-5.44%) |
Mar 26, 2019 | 1.400 | 1.470 | 1.371 | 1.470 | 65,192 | +0.07(+5.00%) |
Mar 25, 2019 | 1.335 | 1.400 | 1.331 | 1.400 | 57,498 | +0.06(+4.52%) |
Mar 22, 2019 | 1.270 | 1.355 | 1.240 | 1.339 | 203,100 | +0.08(+6.31%) |
Mar 21, 2019 | 1.210 | 1.260 | 1.190 | 1.260 | 93,468 | +0.05(+4.13%) |
Mar 20, 2019 | 1.170 | 1.240 | 1.070 | 1.210 | 81,637 | +0.05(+4.31%) |
Mar 19, 2019 | 1.260 | 1.320 | 1.140 | 1.160 | 86,053 | -0.09(-7.20%) |
Mar 18, 2019 | 1.190 | 1.258 | 1.170 | 1.250 | 72,524 | +0.06(+5.04%) |
Mar 15, 2019 | 1.170 | 1.190 | 1.140 | 1.190 | 46,300 | +0.02(+1.71%) |
Mar 14, 2019 | 1.130 | 1.170 | 1.130 | 1.170 | 11,513 | +0.02(+1.74%) |
Mar 13, 2019 | 1.060 | 1.200 | 1.010 | 1.150 | 157,788 | +0.10(+9.52%) |
Mar 12, 2019 | 0.9400 | 1.110 | 0.9400 | 1.050 | 470,088 | +0.12(+12.90%) |
Mar 11, 2019 | 0.9265 | 0.9400 | 0.8860 | 0.9300 | 46,834 | +0.00(+0.00%) |
Mar 08, 2019 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 5,800 | -0.01(-1.06%) |
Mar 07, 2019 | 0.9525 | 0.9525 | 0.8860 | 0.9400 | 11,460 | +0.00(+0.00%) |
Mar 06, 2019 | 0.9491 | 0.9499 | 0.8600 | 0.9400 | 55,525 | -0.01(-0.96%) |
Mar 05, 2019 | 0.9300 | 0.9500 | 0.9155 | 0.9491 | 33,556 | +0.00(+0.12%) |
Mar 04, 2019 | 0.9450 | 0.9480 | 0.9300 | 0.9480 | 751 | +0.01(+0.85%) |