Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9100 | 0.9200 | 0.9000 | 0.9150 | 64,800 | +0.01(+1.43%) |
May 30, 2019 | 0.8400 | 0.9523 | 0.8300 | 0.9021 | 153,775 | +0.04(+4.52%) |
May 29, 2019 | 0.8600 | 0.8901 | 0.8401 | 0.8631 | 137,580 | -0.03(-3.04%) |
May 28, 2019 | 0.9700 | 0.9700 | 0.8250 | 0.8902 | 196,173 | -0.09(-8.78%) |
May 24, 2019 | 0.9800 | 1.010 | 0.9600 | 0.9759 | 64,700 | -0.01(-1.42%) |
May 23, 2019 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 69,676 | -0.02(-1.77%) |
May 22, 2019 | 1.010 | 1.020 | 0.9900 | 1.008 | 45,944 | -0.00(-0.22%) |
May 21, 2019 | 0.9800 | 1.050 | 0.9600 | 1.010 | 116,176 | +0.01(+1.00%) |
May 20, 2019 | 1.020 | 1.050 | 0.9700 | 1.000 | 158,788 | -0.03(-2.91%) |
May 17, 2019 | 1.030 | 1.040 | 1.010 | 1.030 | 154,400 | -0.01(-0.97%) |
May 16, 2019 | 1.050 | 1.050 | 1.030 | 1.040 | 156,309 | -0.01(-0.94%) |
May 15, 2019 | 1.030 | 1.050 | 1.020 | 1.050 | 113,817 | +0.01(+1.14%) |
May 14, 2019 | 1.050 | 1.055 | 1.020 | 1.038 | 176,711 | -0.01(-1.12%) |
May 13, 2019 | 1.070 | 1.070 | 1.010 | 1.050 | 227,834 | -0.00(-0.46%) |
May 10, 2019 | 1.090 | 1.120 | 1.030 | 1.055 | 429,100 | +0.00(+0.47%) |
May 09, 2019 | 1.040 | 1.060 | 1.020 | 1.050 | 197,282 | +0.01(+0.96%) |
May 08, 2019 | 1.040 | 1.070 | 1.040 | 1.040 | 86,103 | -0.02(-1.89%) |
May 07, 2019 | 1.060 | 1.060 | 1.040 | 1.060 | 89,840 | +0.00(+0.00%) |
May 06, 2019 | 1.030 | 1.080 | 1.030 | 1.060 | 114,098 | -0.01(-0.93%) |
May 03, 2019 | 1.040 | 1.080 | 1.040 | 1.070 | 134,700 | +0.04(+3.88%) |
May 02, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 135,725 | -0.02(-1.90%) |
May 01, 2019 | 1.060 | 1.070 | 1.050 | 1.050 | 117,089 | -0.04(-3.67%) |
Apr 30, 2019 | 1.090 | 1.100 | 1.060 | 1.090 | 370,783 | +0.02(+1.87%) |
Apr 29, 2019 | 1.040 | 1.080 | 1.030 | 1.070 | 554,171 | +0.02(+1.90%) |
Apr 26, 2019 | 1.030 | 1.050 | 1.010 | 1.050 | 162,400 | +0.02(+1.94%) |
Apr 25, 2019 | 1.030 | 1.050 | 1.020 | 1.030 | 171,733 | -0.01(-0.96%) |
Apr 24, 2019 | 1.060 | 1.080 | 1.020 | 1.040 | 161,674 | -0.03(-2.80%) |
Apr 23, 2019 | 1.030 | 1.070 | 1.020 | 1.070 | 192,672 | +0.03(+2.88%) |
Apr 22, 2019 | 1.070 | 1.080 | 1.030 | 1.040 | 263,290 | -0.01(-0.95%) |
Apr 18, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 261,300 | -0.04(-3.67%) |
Apr 17, 2019 | 1.110 | 1.120 | 1.040 | 1.090 | 669,718 | -0.01(-0.91%) |
Apr 16, 2019 | 1.110 | 1.150 | 1.100 | 1.100 | 574,294 | -0.03(-2.65%) |
Apr 15, 2019 | 1.220 | 1.220 | 1.120 | 1.130 | 1,500,018 | -0.17(-13.08%) |
Apr 12, 2019 | 1.480 | 1.630 | 1.200 | 1.300 | 22,803,600 | +0.20(+18.18%) |
Apr 11, 2019 | 1.110 | 1.120 | 1.090 | 1.100 | 112,737 | -0.03(-2.65%) |
Apr 10, 2019 | 1.110 | 1.130 | 1.100 | 1.130 | 43,105 | +0.01(+0.89%) |
Apr 09, 2019 | 1.120 | 1.130 | 1.110 | 1.120 | 49,337 | -0.01(-0.88%) |
Apr 08, 2019 | 1.100 | 1.130 | 1.100 | 1.130 | 63,952 | +0.01(+0.89%) |
Apr 05, 2019 | 1.130 | 1.139 | 1.110 | 1.120 | 65,500 | -0.01(-0.88%) |
Apr 04, 2019 | 1.090 | 1.140 | 1.090 | 1.130 | 94,233 | +0.03(+2.73%) |
Apr 03, 2019 | 1.130 | 1.140 | 1.090 | 1.100 | 120,360 | -0.04(-3.51%) |
Apr 02, 2019 | 1.160 | 1.160 | 1.110 | 1.140 | 116,479 | -0.03(-2.56%) |
Apr 01, 2019 | 1.150 | 1.180 | 1.130 | 1.170 | 101,711 | -0.03(-2.50%) |
Mar 29, 2019 | 1.100 | 1.200 | 1.094 | 1.200 | 204,500 | +0.07(+6.19%) |
Mar 28, 2019 | 1.100 | 1.140 | 1.090 | 1.130 | 202,836 | +0.04(+3.67%) |
Mar 27, 2019 | 1.120 | 1.140 | 1.090 | 1.090 | 111,679 | -0.04(-3.54%) |
Mar 26, 2019 | 1.090 | 1.150 | 1.080 | 1.130 | 166,939 | +0.06(+5.61%) |
Mar 25, 2019 | 1.110 | 1.110 | 1.070 | 1.070 | 162,124 | -0.06(-5.31%) |
Mar 22, 2019 | 1.160 | 1.161 | 1.090 | 1.130 | 258,900 | -0.03(-2.59%) |
Mar 21, 2019 | 1.160 | 1.200 | 1.140 | 1.160 | 206,566 | -0.02(-1.69%) |
Mar 20, 2019 | 1.220 | 1.240 | 1.130 | 1.180 | 325,308 | -0.04(-3.28%) |
Mar 19, 2019 | 1.230 | 1.280 | 1.200 | 1.220 | 249,705 | -0.02(-1.61%) |
Mar 18, 2019 | 1.250 | 1.300 | 1.200 | 1.240 | 479,298 | -0.01(-0.80%) |
Mar 15, 2019 | 1.230 | 1.290 | 1.200 | 1.250 | 906,000 | -0.09(-6.72%) |
Mar 14, 2019 | 1.480 | 1.720 | 1.280 | 1.340 | 8,662,125 | -0.01(-0.74%) |
Mar 13, 2019 | 1.360 | 1.360 | 1.250 | 1.350 | 403,483 | -0.01(-0.74%) |
Mar 12, 2019 | 1.320 | 1.410 | 1.300 | 1.360 | 852,341 | +0.09(+7.09%) |
Mar 11, 2019 | 1.210 | 1.320 | 1.210 | 1.270 | 529,029 | +0.07(+5.83%) |
Mar 08, 2019 | 1.200 | 1.220 | 1.160 | 1.200 | 139,400 | -0.03(-2.44%) |
Mar 07, 2019 | 1.130 | 1.240 | 1.120 | 1.230 | 486,613 | +0.10(+8.85%) |
Mar 06, 2019 | 1.170 | 1.180 | 1.120 | 1.130 | 199,784 | -0.01(-0.88%) |
Mar 05, 2019 | 1.090 | 1.170 | 1.080 | 1.140 | 504,597 | +0.08(+7.55%) |
Mar 04, 2019 | 1.090 | 1.100 | 1.020 | 1.060 | 113,335 | -0.02(-1.85%) |