Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.070 | 1.088 | 1.060 | 1.080 | 75,300 | +0.01(+0.93%) |
May 30, 2019 | 1.080 | 1.080 | 1.060 | 1.070 | 103,055 | -0.02(-1.83%) |
May 29, 2019 | 1.060 | 1.090 | 1.050 | 1.090 | 108,520 | +0.04(+3.81%) |
May 28, 2019 | 1.070 | 1.080 | 1.040 | 1.050 | 94,058 | -0.02(-1.87%) |
May 24, 2019 | 1.110 | 1.130 | 1.070 | 1.070 | 99,200 | -0.04(-3.60%) |
May 23, 2019 | 1.030 | 1.110 | 1.030 | 1.110 | 157,310 | +0.08(+7.77%) |
May 22, 2019 | 1.050 | 1.060 | 1.010 | 1.030 | 314,085 | +0.00(+0.00%) |
May 21, 2019 | 1.110 | 1.140 | 1.000 | 1.030 | 484,570 | -0.07(-6.36%) |
May 20, 2019 | 1.090 | 1.130 | 1.050 | 1.100 | 442,981 | +0.00(+0.00%) |
May 17, 2019 | 1.150 | 1.150 | 1.080 | 1.100 | 350,200 | -0.04(-3.51%) |
May 16, 2019 | 1.170 | 1.170 | 1.100 | 1.140 | 498,613 | -0.03(-2.56%) |
May 15, 2019 | 1.230 | 1.230 | 1.150 | 1.170 | 553,923 | -0.04(-3.31%) |
May 14, 2019 | 1.250 | 1.258 | 1.200 | 1.210 | 171,068 | -0.03(-2.42%) |
May 13, 2019 | 1.230 | 1.280 | 1.220 | 1.240 | 232,655 | -0.00(-0.01%) |
May 10, 2019 | 1.260 | 1.270 | 1.220 | 1.240 | 195,500 | -0.02(-1.58%) |
May 09, 2019 | 1.280 | 1.290 | 1.260 | 1.260 | 219,867 | -0.02(-1.56%) |
May 08, 2019 | 1.270 | 1.330 | 1.220 | 1.280 | 335,076 | -0.04(-3.03%) |
May 07, 2019 | 1.320 | 1.350 | 1.300 | 1.320 | 80,223 | +0.01(+0.76%) |
May 06, 2019 | 1.370 | 1.370 | 1.310 | 1.310 | 167,210 | -0.01(-0.76%) |
May 03, 2019 | 1.300 | 1.375 | 1.294 | 1.320 | 323,500 | +0.01(+0.76%) |
May 02, 2019 | 1.300 | 1.310 | 1.265 | 1.310 | 173,402 | +0.02(+1.55%) |
May 01, 2019 | 1.300 | 1.320 | 1.280 | 1.290 | 249,131 | +0.00(+0.00%) |
Apr 30, 2019 | 1.270 | 1.290 | 1.260 | 1.290 | 188,964 | +0.02(+1.57%) |
Apr 29, 2019 | 1.290 | 1.300 | 1.250 | 1.270 | 131,454 | -0.02(-1.43%) |
Apr 26, 2019 | 1.240 | 1.305 | 1.210 | 1.288 | 397,400 | +0.06(+4.75%) |
Apr 25, 2019 | 1.190 | 1.240 | 1.170 | 1.230 | 110,828 | +0.04(+3.36%) |
Apr 24, 2019 | 1.240 | 1.320 | 1.180 | 1.190 | 848,931 | -0.04(-3.25%) |
Apr 23, 2019 | 1.210 | 1.244 | 1.200 | 1.230 | 386,267 | +0.04(+3.36%) |
Apr 22, 2019 | 1.170 | 1.230 | 1.170 | 1.190 | 293,863 | +0.02(+1.71%) |
Apr 18, 2019 | 1.250 | 1.250 | 1.150 | 1.170 | 536,900 | -0.04(-3.31%) |
Apr 17, 2019 | 1.220 | 1.250 | 1.210 | 1.210 | 250,297 | +0.00(+0.00%) |
Apr 16, 2019 | 1.180 | 1.220 | 1.180 | 1.210 | 276,825 | +0.02(+1.68%) |
Apr 15, 2019 | 1.150 | 1.250 | 1.150 | 1.190 | 144,852 | +0.05(+4.39%) |
Apr 12, 2019 | 1.250 | 1.250 | 1.060 | 1.140 | 1,247,300 | -0.11(-8.80%) |
Apr 11, 2019 | 1.280 | 1.280 | 1.230 | 1.250 | 93,795 | +0.00(+0.00%) |
Apr 10, 2019 | 1.230 | 1.280 | 1.220 | 1.250 | 137,095 | +0.02(+1.63%) |
Apr 09, 2019 | 1.260 | 1.270 | 1.210 | 1.230 | 186,443 | +0.00(+0.00%) |
Apr 08, 2019 | 1.210 | 1.250 | 1.200 | 1.230 | 329,047 | +0.05(+4.24%) |
Apr 05, 2019 | 1.120 | 1.220 | 1.100 | 1.180 | 544,100 | +0.02(+1.72%) |
Apr 04, 2019 | 1.210 | 1.290 | 1.090 | 1.160 | 2,234,554 | -0.03(-2.52%) |
Apr 03, 2019 | 1.170 | 1.210 | 1.160 | 1.190 | 270,898 | +0.01(+0.85%) |
Apr 02, 2019 | 1.150 | 1.190 | 1.140 | 1.180 | 220,625 | +0.03(+2.61%) |
Apr 01, 2019 | 1.130 | 1.170 | 1.110 | 1.150 | 198,021 | +0.05(+4.55%) |
Mar 29, 2019 | 1.120 | 1.120 | 1.050 | 1.100 | 141,700 | -0.03(-2.65%) |
Mar 28, 2019 | 1.140 | 1.140 | 1.090 | 1.130 | 195,953 | +0.00(+0.00%) |
Mar 27, 2019 | 1.070 | 1.130 | 1.060 | 1.130 | 242,338 | +0.07(+6.60%) |
Mar 26, 2019 | 1.040 | 1.080 | 1.030 | 1.060 | 315,492 | +0.02(+1.92%) |
Mar 25, 2019 | 1.040 | 1.040 | 1.030 | 1.040 | 109,935 | +0.01(+0.97%) |
Mar 22, 2019 | 1.030 | 1.050 | 1.030 | 1.030 | 109,500 | -0.02(-1.90%) |
Mar 21, 2019 | 1.040 | 1.080 | 1.030 | 1.050 | 272,264 | +0.00(+0.00%) |
Mar 20, 2019 | 1.150 | 1.170 | 1.040 | 1.050 | 1,953,002 | +0.02(+1.94%) |
Mar 19, 2019 | 1.070 | 1.070 | 1.030 | 1.030 | 123,851 | -0.02(-1.90%) |
Mar 18, 2019 | 1.040 | 1.080 | 1.040 | 1.050 | 204,213 | -0.01(-0.94%) |
Mar 15, 2019 | 1.050 | 1.090 | 1.050 | 1.060 | 145,900 | +0.01(+0.95%) |
Mar 14, 2019 | 1.060 | 1.110 | 1.040 | 1.050 | 424,671 | -0.05(-4.55%) |
Mar 13, 2019 | 1.290 | 1.300 | 1.060 | 1.100 | 3,751,849 | +0.04(+3.77%) |
Mar 12, 2019 | 1.050 | 1.060 | 1.000 | 1.060 | 121,813 | +0.03(+2.91%) |
Mar 11, 2019 | 1.030 | 1.070 | 1.020 | 1.030 | 42,172 | -0.02(-1.90%) |
Mar 08, 2019 | 0.9900 | 1.100 | 0.9900 | 1.050 | 375,800 | +0.07(+6.60%) |
Mar 07, 2019 | 1.010 | 1.010 | 0.9801 | 0.9850 | 20,563 | +0.00(+0.50%) |
Mar 06, 2019 | 1.010 | 1.015 | 0.9800 | 0.9801 | 69,604 | -0.02(-1.99%) |
Mar 05, 2019 | 1.000 | 1.030 | 0.9800 | 1.000 | 60,700 | -0.01(-0.99%) |
Mar 04, 2019 | 1.020 | 1.020 | 1.000 | 1.010 | 49,554 | +0.01(+1.00%) |