Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.020 | 1.030 | 0.9695 | 0.9697 | 607,300 | -0.07(-6.76%) |
May 30, 2019 | 1.080 | 1.110 | 1.000 | 1.040 | 311,725 | -0.03(-2.80%) |
May 29, 2019 | 1.100 | 1.130 | 1.060 | 1.070 | 210,820 | -0.04(-3.60%) |
May 28, 2019 | 1.000 | 1.150 | 1.000 | 1.110 | 419,968 | +0.08(+7.77%) |
May 24, 2019 | 1.010 | 1.040 | 0.9900 | 1.030 | 138,300 | +0.04(+4.04%) |
May 23, 2019 | 1.050 | 1.050 | 0.9653 | 0.9900 | 560,243 | -0.06(-5.71%) |
May 22, 2019 | 1.090 | 1.140 | 1.050 | 1.050 | 306,821 | -0.05(-4.55%) |
May 21, 2019 | 1.100 | 1.190 | 1.070 | 1.100 | 292,115 | +0.02(+1.85%) |
May 20, 2019 | 1.100 | 1.100 | 1.060 | 1.080 | 135,579 | -0.01(-0.92%) |
May 17, 2019 | 1.170 | 1.170 | 1.050 | 1.090 | 401,700 | -0.07(-6.03%) |
May 16, 2019 | 1.170 | 1.200 | 1.140 | 1.160 | 111,258 | -0.01(-0.85%) |
May 15, 2019 | 1.110 | 1.200 | 1.100 | 1.170 | 144,560 | +0.07(+6.36%) |
May 14, 2019 | 1.120 | 1.140 | 1.080 | 1.100 | 258,629 | -0.01(-0.90%) |
May 13, 2019 | 1.230 | 1.240 | 1.110 | 1.110 | 403,926 | -0.13(-10.48%) |
May 10, 2019 | 1.260 | 1.260 | 1.160 | 1.240 | 394,500 | -0.01(-0.80%) |
May 09, 2019 | 1.250 | 1.310 | 1.180 | 1.250 | 445,669 | +0.00(+0.00%) |
May 08, 2019 | 1.150 | 1.250 | 1.112 | 1.250 | 855,189 | +0.10(+8.70%) |
May 07, 2019 | 1.080 | 1.190 | 1.070 | 1.150 | 914,021 | +0.05(+4.55%) |
May 06, 2019 | 1.050 | 1.120 | 1.020 | 1.100 | 393,772 | +0.05(+4.76%) |
May 03, 2019 | 1.020 | 1.100 | 1.020 | 1.050 | 575,500 | +0.01(+0.96%) |
May 02, 2019 | 1.040 | 1.100 | 1.000 | 1.040 | 559,495 | -0.04(-3.70%) |
May 01, 2019 | 1.090 | 1.140 | 1.040 | 1.080 | 473,195 | -0.01(-0.92%) |
Apr 30, 2019 | 1.150 | 1.170 | 1.080 | 1.090 | 278,255 | -0.06(-5.22%) |
Apr 29, 2019 | 1.170 | 1.180 | 1.110 | 1.150 | 289,343 | +0.00(+0.00%) |
Apr 26, 2019 | 1.060 | 1.160 | 1.050 | 1.150 | 445,500 | +0.09(+8.49%) |
Apr 25, 2019 | 1.070 | 1.110 | 1.040 | 1.060 | 121,227 | -0.03(-2.75%) |
Apr 24, 2019 | 1.100 | 1.140 | 1.070 | 1.090 | 492,347 | -0.01(-0.91%) |
Apr 23, 2019 | 1.110 | 1.130 | 1.100 | 1.100 | 173,320 | -0.02(-1.79%) |
Apr 22, 2019 | 1.040 | 1.140 | 1.030 | 1.120 | 280,518 | +0.09(+8.74%) |
Apr 18, 2019 | 1.040 | 1.090 | 1.030 | 1.030 | 137,000 | -0.01(-0.96%) |
Apr 17, 2019 | 1.060 | 1.100 | 1.030 | 1.040 | 256,037 | -0.04(-3.70%) |
Apr 16, 2019 | 1.110 | 1.120 | 1.060 | 1.080 | 83,015 | -0.03(-2.70%) |
Apr 15, 2019 | 1.170 | 1.170 | 1.060 | 1.110 | 472,789 | -0.06(-5.13%) |
Apr 12, 2019 | 1.160 | 1.180 | 1.140 | 1.170 | 179,600 | +0.02(+1.74%) |
Apr 11, 2019 | 1.160 | 1.190 | 1.120 | 1.150 | 263,016 | +0.00(+0.00%) |
Apr 10, 2019 | 1.150 | 1.180 | 1.100 | 1.150 | 142,945 | +0.00(+0.00%) |
Apr 09, 2019 | 1.150 | 1.200 | 1.130 | 1.150 | 221,104 | +0.00(+0.00%) |
Apr 08, 2019 | 1.100 | 1.170 | 1.090 | 1.150 | 215,077 | +0.06(+5.50%) |
Apr 05, 2019 | 1.100 | 1.120 | 1.010 | 1.090 | 951,800 | -0.02(-1.80%) |
Apr 04, 2019 | 1.040 | 1.130 | 1.030 | 1.110 | 415,853 | +0.08(+7.77%) |
Apr 03, 2019 | 1.010 | 1.060 | 0.9996 | 1.030 | 194,941 | +0.02(+1.98%) |
Apr 02, 2019 | 0.9509 | 1.020 | 0.9508 | 1.010 | 230,749 | +0.06(+6.32%) |
Apr 01, 2019 | 0.9800 | 1.000 | 0.9139 | 0.9500 | 379,770 | -0.03(-3.06%) |
Mar 29, 2019 | 0.9900 | 1.010 | 0.9600 | 0.9800 | 227,900 | -0.01(-1.01%) |
Mar 28, 2019 | 1.020 | 1.030 | 0.9600 | 0.9900 | 546,951 | -0.02(-1.98%) |
Mar 27, 2019 | 1.030 | 1.060 | 1.000 | 1.010 | 320,713 | -0.03(-2.88%) |
Mar 26, 2019 | 1.040 | 1.060 | 1.000 | 1.040 | 226,554 | +0.02(+1.96%) |
Mar 25, 2019 | 1.050 | 1.070 | 0.9802 | 1.020 | 722,683 | -0.03(-2.86%) |
Mar 22, 2019 | 1.100 | 1.120 | 1.020 | 1.050 | 792,300 | -0.07(-6.25%) |
Mar 21, 2019 | 1.130 | 1.180 | 1.090 | 1.120 | 845,569 | -0.05(-4.27%) |
Mar 20, 2019 | 1.190 | 1.220 | 1.150 | 1.170 | 396,674 | -0.03(-2.50%) |
Mar 19, 2019 | 1.190 | 1.230 | 1.160 | 1.200 | 293,248 | +0.02(+1.69%) |
Mar 18, 2019 | 1.150 | 1.226 | 1.120 | 1.180 | 656,168 | +0.04(+3.51%) |
Mar 15, 2019 | 1.120 | 1.150 | 1.090 | 1.140 | 934,400 | +0.02(+1.79%) |
Mar 14, 2019 | 1.160 | 1.180 | 1.110 | 1.120 | 1,282,767 | -0.07(-5.88%) |
Mar 13, 2019 | 1.260 | 1.350 | 1.110 | 1.190 | 1,372,150 | -0.15(-11.19%) |
Mar 12, 2019 | 1.270 | 1.390 | 1.270 | 1.340 | 403,684 | +0.06(+4.69%) |
Mar 11, 2019 | 1.400 | 1.440 | 1.250 | 1.280 | 479,456 | -0.14(-9.86%) |
Mar 08, 2019 | 1.200 | 1.427 | 1.160 | 1.420 | 955,900 | +0.21(+17.36%) |
Mar 07, 2019 | 1.140 | 1.240 | 1.100 | 1.210 | 340,338 | +0.07(+6.14%) |
Mar 06, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 815,472 | -0.01(-0.87%) |
Mar 05, 2019 | 1.150 | 1.170 | 1.140 | 1.150 | 349,591 | -0.01(-0.86%) |
Mar 04, 2019 | 1.140 | 1.180 | 1.130 | 1.160 | 546,663 | +0.05(+4.50%) |