Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9255 | 0.9895 | 0.9200 | 0.9400 | 64,600 | -0.02(-2.08%) |
May 30, 2019 | 0.9800 | 0.9800 | 0.9240 | 0.9600 | 16,511 | +0.00(+0.00%) |
May 29, 2019 | 0.9900 | 1.020 | 0.9200 | 0.9600 | 30,072 | -0.02(-2.05%) |
May 28, 2019 | 0.9500 | 1.000 | 0.9500 | 0.9801 | 46,324 | +0.06(+6.30%) |
May 24, 2019 | 0.9271 | 0.9900 | 0.9061 | 0.9220 | 71,400 | -0.03(-2.95%) |
May 23, 2019 | 0.9600 | 0.9900 | 0.9300 | 0.9500 | 42,762 | -0.01(-0.94%) |
May 22, 2019 | 1.050 | 1.100 | 0.9121 | 0.9590 | 126,167 | -0.13(-12.02%) |
May 21, 2019 | 1.100 | 1.190 | 1.050 | 1.090 | 50,682 | -0.01(-0.91%) |
May 20, 2019 | 1.230 | 1.230 | 1.050 | 1.100 | 81,381 | -0.13(-10.57%) |
May 17, 2019 | 1.150 | 1.280 | 1.150 | 1.230 | 156,700 | +0.09(+7.89%) |
May 16, 2019 | 1.150 | 1.350 | 1.050 | 1.140 | 559,529 | -0.77(-40.31%) |
May 15, 2019 | 2.050 | 2.050 | 1.900 | 1.910 | 15,738 | +0.03(+1.60%) |
May 14, 2019 | 1.900 | 1.950 | 1.851 | 1.880 | 12,394 | -0.02(-1.05%) |
May 13, 2019 | 1.910 | 2.260 | 1.820 | 1.900 | 33,430 | -0.01(-0.52%) |
May 10, 2019 | 1.990 | 2.250 | 1.810 | 1.910 | 68,500 | -0.11(-5.45%) |
May 09, 2019 | 2.150 | 2.290 | 1.980 | 2.020 | 150,392 | -0.12(-5.61%) |
May 08, 2019 | 1.898 | 2.179 | 1.868 | 2.140 | 132,605 | +0.28(+15.05%) |
May 07, 2019 | 1.780 | 1.903 | 1.720 | 1.860 | 76,530 | +0.09(+5.08%) |
May 06, 2019 | 1.790 | 1.810 | 1.770 | 1.770 | 36,045 | -0.04(-2.21%) |
May 03, 2019 | 1.740 | 1.860 | 1.670 | 1.810 | 58,100 | +0.06(+3.43%) |
May 02, 2019 | 1.720 | 1.750 | 1.720 | 1.750 | 12,731 | +0.04(+2.34%) |
May 01, 2019 | 1.760 | 1.766 | 1.710 | 1.710 | 37,143 | -0.03(-1.89%) |
Apr 30, 2019 | 1.780 | 1.870 | 1.743 | 1.743 | 20,195 | -0.06(-3.17%) |
Apr 29, 2019 | 1.820 | 1.820 | 1.778 | 1.800 | 6,952 | +0.01(+0.56%) |
Apr 26, 2019 | 1.820 | 1.820 | 1.754 | 1.790 | 32,300 | -0.03(-1.65%) |
Apr 25, 2019 | 1.730 | 1.850 | 1.700 | 1.820 | 32,212 | +0.09(+5.20%) |
Apr 24, 2019 | 1.793 | 1.800 | 1.721 | 1.730 | 19,084 | -0.03(-1.70%) |
Apr 23, 2019 | 1.760 | 1.850 | 1.755 | 1.760 | 63,573 | -0.01(-0.56%) |
Apr 22, 2019 | 1.740 | 1.770 | 1.650 | 1.770 | 60,870 | +0.02(+1.14%) |
Apr 18, 2019 | 1.750 | 1.830 | 1.750 | 1.750 | 20,700 | +0.01(+0.57%) |
Apr 17, 2019 | 1.950 | 1.980 | 1.670 | 1.740 | 109,746 | -0.21(-10.77%) |
Apr 16, 2019 | 1.950 | 1.980 | 1.910 | 1.950 | 9,299 | +0.03(+1.56%) |
Apr 15, 2019 | 1.990 | 2.000 | 1.910 | 1.920 | 68,393 | -0.07(-3.52%) |
Apr 12, 2019 | 1.960 | 2.050 | 1.830 | 1.990 | 75,100 | +0.06(+3.11%) |
Apr 11, 2019 | 1.850 | 1.970 | 1.830 | 1.930 | 59,586 | +0.07(+4.04%) |
Apr 10, 2019 | 1.830 | 1.920 | 1.710 | 1.855 | 106,821 | +0.01(+0.82%) |
Apr 09, 2019 | 1.690 | 1.840 | 1.688 | 1.840 | 44,206 | +0.16(+9.52%) |
Apr 08, 2019 | 1.800 | 1.800 | 1.680 | 1.680 | 82,999 | -0.16(-8.70%) |
Apr 05, 2019 | 1.850 | 1.910 | 1.795 | 1.840 | 101,800 | +0.06(+3.08%) |
Apr 04, 2019 | 1.910 | 1.930 | 1.760 | 1.785 | 92,820 | -0.11(-6.05%) |
Apr 03, 2019 | 1.960 | 1.980 | 1.849 | 1.900 | 115,674 | -0.09(-4.52%) |
Apr 02, 2019 | 1.900 | 2.160 | 1.863 | 1.990 | 279,301 | +0.26(+15.03%) |
Apr 01, 2019 | 1.850 | 1.850 | 1.650 | 1.730 | 78,338 | -0.09(-4.95%) |
Mar 29, 2019 | 1.590 | 1.820 | 1.550 | 1.820 | 141,600 | +0.30(+19.74%) |
Mar 28, 2019 | 1.530 | 1.570 | 1.450 | 1.520 | 50,805 | -0.01(-0.65%) |
Mar 27, 2019 | 1.470 | 1.565 | 1.440 | 1.530 | 48,448 | +0.04(+2.68%) |
Mar 26, 2019 | 1.640 | 1.677 | 1.480 | 1.490 | 77,739 | -0.12(-7.45%) |
Mar 25, 2019 | 1.600 | 1.650 | 1.560 | 1.610 | 26,979 | +0.05(+3.21%) |
Mar 22, 2019 | 1.660 | 1.890 | 1.560 | 1.560 | 105,400 | -0.21(-11.86%) |
Mar 21, 2019 | 1.709 | 1.780 | 1.703 | 1.770 | 22,886 | +0.08(+4.73%) |
Mar 20, 2019 | 1.750 | 1.750 | 1.680 | 1.690 | 28,929 | -0.04(-2.31%) |
Mar 19, 2019 | 1.806 | 1.830 | 1.700 | 1.730 | 25,623 | -0.03(-1.70%) |
Mar 18, 2019 | 1.770 | 1.840 | 1.750 | 1.760 | 12,047 | -0.03(-1.68%) |
Mar 15, 2019 | 1.650 | 1.790 | 1.650 | 1.790 | 34,900 | +0.10(+5.92%) |
Mar 14, 2019 | 1.780 | 1.830 | 1.620 | 1.690 | 119,766 | -0.09(-5.06%) |
Mar 13, 2019 | 1.750 | 1.790 | 1.670 | 1.780 | 86,529 | +0.03(+1.71%) |
Mar 12, 2019 | 1.720 | 1.871 | 1.710 | 1.750 | 30,084 | +0.02(+1.16%) |
Mar 11, 2019 | 1.630 | 1.850 | 1.630 | 1.730 | 27,162 | +0.05(+2.98%) |
Mar 08, 2019 | 1.790 | 1.790 | 1.590 | 1.680 | 66,600 | -0.13(-7.18%) |
Mar 07, 2019 | 1.900 | 1.900 | 1.800 | 1.810 | 76,097 | -0.10(-5.24%) |
Mar 06, 2019 | 1.980 | 2.090 | 1.690 | 1.910 | 155,737 | -0.07(-3.54%) |
Mar 05, 2019 | 2.080 | 2.130 | 1.980 | 1.980 | 55,245 | -0.12(-5.71%) |
Mar 04, 2019 | 2.200 | 2.289 | 2.050 | 2.100 | 46,014 | -0.06(-2.78%) |