Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.230 | 1.390 | 1.230 | 1.380 | 51,700 | +0.12(+9.52%) |
May 30, 2019 | 1.390 | 1.400 | 1.240 | 1.260 | 35,171 | -0.14(-10.00%) |
May 29, 2019 | 1.340 | 1.430 | 1.325 | 1.400 | 18,236 | +0.02(+1.45%) |
May 28, 2019 | 1.420 | 1.420 | 1.289 | 1.380 | 32,755 | +0.00(+0.00%) |
May 24, 2019 | 1.370 | 1.380 | 1.370 | 1.380 | 4,400 | +0.01(+0.73%) |
May 23, 2019 | 1.255 | 1.380 | 1.238 | 1.370 | 3,298 | +0.02(+1.20%) |
May 22, 2019 | 1.330 | 1.354 | 1.330 | 1.354 | 534 | -0.00(-0.01%) |
May 21, 2019 | 1.227 | 1.374 | 1.227 | 1.354 | 778 | +0.03(+2.56%) |
May 20, 2019 | 1.340 | 1.340 | 1.268 | 1.320 | 1,974 | -0.03(-2.22%) |
May 17, 2019 | 1.250 | 1.350 | 1.217 | 1.350 | 116,300 | +0.07(+5.47%) |
May 16, 2019 | 1.200 | 1.330 | 1.200 | 1.280 | 19,033 | +0.05(+4.07%) |
May 15, 2019 | 1.200 | 1.236 | 1.190 | 1.230 | 11,992 | -0.01(-0.81%) |
May 14, 2019 | 1.153 | 1.260 | 1.153 | 1.240 | 3,278 | +0.01(+0.81%) |
May 13, 2019 | 1.230 | 1.230 | 1.230 | 1.230 | 294 | -0.01(-0.81%) |
May 10, 2019 | 1.181 | 1.240 | 1.156 | 1.240 | 9,300 | +0.09(+7.83%) |
May 09, 2019 | 1.230 | 1.269 | 1.150 | 1.150 | 7,797 | -0.08(-6.50%) |
May 08, 2019 | 1.190 | 1.250 | 1.106 | 1.230 | 23,040 | +0.08(+6.96%) |
May 07, 2019 | 1.120 | 1.190 | 1.120 | 1.150 | 1,389 | +0.03(+2.68%) |
May 06, 2019 | 1.110 | 1.150 | 1.110 | 1.120 | 25,172 | +0.00(+0.00%) |
May 03, 2019 | 1.080 | 1.149 | 1.080 | 1.120 | 7,900 | -0.01(-0.88%) |
May 02, 2019 | 1.090 | 1.150 | 1.050 | 1.130 | 56,972 | +0.05(+4.63%) |
May 01, 2019 | 1.010 | 1.080 | 1.010 | 1.080 | 3,279 | +0.08(+8.00%) |
Apr 30, 2019 | 1.005 | 1.005 | 1.000 | 1.000 | 1,782 | +0.00(+0.00%) |
Apr 29, 2019 | 0.9700 | 1.000 | 0.9700 | 1.000 | 21,287 | +0.04(+4.17%) |
Apr 26, 2019 | 0.9400 | 0.9600 | 0.9000 | 0.9600 | 13,300 | +0.00(+0.00%) |
Apr 25, 2019 | 0.9056 | 0.9600 | 0.8945 | 0.9600 | 4,401 | +0.01(+1.05%) |
Apr 24, 2019 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 15,361 | +0.07(+7.62%) |
Apr 23, 2019 | 0.9930 | 1.000 | 0.8050 | 0.8827 | 66,818 | -0.11(-11.11%) |
Apr 22, 2019 | 1.000 | 1.000 | 0.9480 | 0.9930 | 31,116 | +0.01(+1.33%) |
Apr 18, 2019 | 1.000 | 1.010 | 0.9800 | 0.9800 | 12,100 | +0.01(+1.03%) |
Apr 17, 2019 | 1.020 | 1.020 | 0.9700 | 0.9700 | 10,741 | -0.06(-5.38%) |
Apr 16, 2019 | 1.020 | 1.030 | 0.9725 | 1.025 | 4,665 | +0.01(+0.50%) |
Apr 15, 2019 | 1.030 | 1.040 | 0.9700 | 1.020 | 17,313 | +0.05(+5.15%) |
Apr 12, 2019 | 1.030 | 1.030 | 0.9700 | 0.9700 | 2,100 | -0.06(-5.83%) |
Apr 11, 2019 | 1.030 | 1.040 | 1.030 | 1.030 | 5,607 | +0.01(+0.98%) |
Apr 10, 2019 | 1.030 | 1.140 | 1.020 | 1.020 | 7,783 | +0.00(+0.00%) |
Apr 09, 2019 | 0.9800 | 1.020 | 0.9600 | 1.020 | 8,381 | +0.06(+6.25%) |
Apr 08, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9600 | 3,401 | +0.00(+0.00%) |
Apr 05, 2019 | 1.010 | 1.030 | 0.9600 | 0.9600 | 7,300 | -0.05(-4.95%) |
Apr 04, 2019 | 1.030 | 1.050 | 1.010 | 1.010 | 6,634 | -0.04(-3.81%) |
Apr 03, 2019 | 1.013 | 1.060 | 1.013 | 1.050 | 7,200 | -0.02(-1.87%) |
Apr 02, 2019 | 1.050 | 1.080 | 0.9950 | 1.070 | 5,605 | +0.01(+0.62%) |
Apr 01, 2019 | 1.060 | 1.110 | 1.058 | 1.063 | 4,584 | +0.01(+1.28%) |
Mar 29, 2019 | 1.050 | 1.120 | 1.020 | 1.050 | 4,000 | -0.01(-0.94%) |
Mar 28, 2019 | 1.040 | 1.120 | 1.040 | 1.060 | 2,418 | +0.06(+6.00%) |
Mar 27, 2019 | 1.120 | 1.120 | 0.9920 | 1.000 | 15,913 | -0.15(-13.04%) |
Mar 26, 2019 | 1.090 | 1.150 | 1.090 | 1.150 | 940 | +0.10(+9.52%) |
Mar 25, 2019 | 1.110 | 1.110 | 1.050 | 1.050 | 2,316 | -0.10(-8.70%) |
Mar 22, 2019 | 1.070 | 1.150 | 1.060 | 1.150 | 4,300 | +0.09(+8.49%) |
Mar 21, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 605 | +0.00(+0.00%) |
Mar 20, 2019 | 1.090 | 1.100 | 1.060 | 1.060 | 4,862 | -0.03(-2.75%) |
Mar 19, 2019 | 1.090 | 1.110 | 1.090 | 1.090 | 1,693 | +0.00(+0.00%) |
Mar 18, 2019 | 1.090 | 1.107 | 1.090 | 1.090 | 3,247 | -0.01(-0.91%) |
Mar 15, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 3,900 | +0.04(+3.77%) |
Mar 14, 2019 | 1.110 | 1.120 | 1.060 | 1.060 | 8,947 | -0.05(-4.50%) |
Mar 13, 2019 | 1.080 | 1.144 | 1.070 | 1.110 | 3,059 | +0.05(+4.72%) |
Mar 12, 2019 | 1.060 | 1.135 | 1.060 | 1.060 | 49,712 | +0.01(+0.95%) |
Mar 11, 2019 | 1.110 | 1.110 | 1.050 | 1.050 | 19,375 | -0.06(-5.41%) |
Mar 08, 2019 | 1.100 | 1.120 | 1.060 | 1.110 | 10,400 | -0.01(-0.89%) |
Mar 07, 2019 | 1.114 | 1.120 | 1.114 | 1.120 | 781 | +0.00(+0.00%) |
Mar 06, 2019 | 1.110 | 1.140 | 1.110 | 1.120 | 20,633 | +0.02(+1.82%) |
Mar 05, 2019 | 1.105 | 1.130 | 1.100 | 1.100 | 2,651 | -0.04(-3.51%) |
Mar 04, 2019 | 1.140 | 1.140 | 1.100 | 1.140 | 20,274 | +0.02(+1.79%) |