Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8200 | 0.8399 | 0.8000 | 0.8010 | 75,000 | -0.02(-2.32%) |
May 30, 2019 | 0.8490 | 0.8536 | 0.8200 | 0.8200 | 89,347 | -0.01(-1.20%) |
May 29, 2019 | 0.8500 | 0.9200 | 0.8200 | 0.8300 | 592,406 | +0.01(+1.22%) |
May 28, 2019 | 0.8300 | 0.8700 | 0.8000 | 0.8200 | 299,154 | -0.02(-1.81%) |
May 24, 2019 | 0.8700 | 0.8999 | 0.8300 | 0.8351 | 180,300 | -0.02(-2.90%) |
May 23, 2019 | 0.9900 | 0.9900 | 0.7800 | 0.8600 | 943,887 | -0.13(-13.13%) |
May 22, 2019 | 1.130 | 1.200 | 0.9400 | 0.9900 | 4,948,237 | +0.08(+8.79%) |
May 21, 2019 | 0.9600 | 0.9700 | 0.8900 | 0.9100 | 77,466 | +0.04(+4.72%) |
May 20, 2019 | 0.8900 | 0.9000 | 0.8690 | 0.8690 | 61,484 | -0.03(-3.35%) |
May 17, 2019 | 0.9201 | 0.9653 | 0.8222 | 0.8991 | 272,100 | -0.04(-4.35%) |
May 16, 2019 | 0.9600 | 0.9700 | 0.9200 | 0.9400 | 102,690 | -0.02(-2.08%) |
May 15, 2019 | 0.9700 | 0.9710 | 0.9100 | 0.9600 | 418,501 | -0.13(-11.93%) |
May 14, 2019 | 1.020 | 1.160 | 1.020 | 1.090 | 613,055 | +0.05(+4.81%) |
May 13, 2019 | 1.090 | 1.090 | 1.010 | 1.040 | 184,493 | -0.06(-5.22%) |
May 10, 2019 | 1.100 | 1.150 | 1.020 | 1.097 | 396,000 | -0.05(-4.58%) |
May 09, 2019 | 1.030 | 1.180 | 0.9800 | 1.150 | 714,261 | +0.14(+13.86%) |
May 08, 2019 | 1.000 | 1.050 | 0.9900 | 1.010 | 122,552 | +0.03(+3.38%) |
May 07, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9770 | 52,358 | -0.00(-0.31%) |
May 06, 2019 | 0.9800 | 1.020 | 0.9800 | 0.9800 | 19,656 | -0.00(-0.05%) |
May 03, 2019 | 0.9600 | 1.001 | 0.9600 | 0.9805 | 86,600 | -0.00(-0.15%) |
May 02, 2019 | 0.9600 | 1.010 | 0.9600 | 0.9820 | 70,993 | -0.02(-1.55%) |
May 01, 2019 | 1.010 | 1.020 | 0.9600 | 0.9975 | 146,366 | -0.01(-1.24%) |
Apr 30, 2019 | 1.000 | 1.020 | 1.000 | 1.010 | 79,408 | -0.01(-0.98%) |
Apr 29, 2019 | 1.020 | 1.020 | 1.000 | 1.020 | 40,752 | +0.00(+0.00%) |
Apr 26, 2019 | 1.030 | 1.030 | 1.010 | 1.020 | 29,200 | +0.00(+0.00%) |
Apr 25, 2019 | 1.060 | 1.066 | 1.010 | 1.020 | 81,132 | -0.01(-0.97%) |
Apr 24, 2019 | 1.020 | 1.050 | 1.010 | 1.030 | 53,672 | -0.01(-0.96%) |
Apr 23, 2019 | 1.000 | 1.040 | 1.000 | 1.040 | 97,915 | +0.05(+4.80%) |
Apr 22, 2019 | 1.030 | 1.053 | 0.9700 | 0.9924 | 146,126 | -0.04(-3.65%) |
Apr 18, 2019 | 1.040 | 1.040 | 1.000 | 1.030 | 133,200 | +0.01(+0.98%) |
Apr 17, 2019 | 1.050 | 1.070 | 1.020 | 1.020 | 196,480 | -0.01(-0.97%) |
Apr 16, 2019 | 1.090 | 1.090 | 1.010 | 1.030 | 201,360 | -0.04(-3.74%) |
Apr 15, 2019 | 1.070 | 1.070 | 1.060 | 1.070 | 57,370 | -0.01(-0.93%) |
Apr 12, 2019 | 1.070 | 1.100 | 1.070 | 1.080 | 85,100 | +0.01(+0.73%) |
Apr 11, 2019 | 1.100 | 1.100 | 1.060 | 1.072 | 58,180 | -0.01(-0.72%) |
Apr 10, 2019 | 1.090 | 1.100 | 1.070 | 1.080 | 127,320 | +0.00(+0.00%) |
Apr 09, 2019 | 1.120 | 1.120 | 1.080 | 1.080 | 199,493 | +0.01(+0.93%) |
Apr 08, 2019 | 1.110 | 1.120 | 1.060 | 1.070 | 138,556 | +0.00(+0.00%) |
Apr 05, 2019 | 1.100 | 1.110 | 1.070 | 1.070 | 109,000 | +0.00(+0.00%) |
Apr 04, 2019 | 1.120 | 1.160 | 1.070 | 1.070 | 208,516 | -0.06(-5.31%) |
Apr 03, 2019 | 1.140 | 1.140 | 1.100 | 1.130 | 245,662 | +0.01(+0.89%) |
Apr 02, 2019 | 1.120 | 1.140 | 1.060 | 1.120 | 364,714 | +0.05(+4.67%) |
Apr 01, 2019 | 1.030 | 1.120 | 1.030 | 1.070 | 196,933 | +0.01(+0.94%) |
Mar 29, 2019 | 1.040 | 1.070 | 1.007 | 1.060 | 202,700 | +0.03(+2.91%) |
Mar 28, 2019 | 1.080 | 1.100 | 1.020 | 1.030 | 319,184 | -0.08(-7.21%) |
Mar 27, 2019 | 1.160 | 1.160 | 1.060 | 1.110 | 526,630 | -0.05(-4.31%) |
Mar 26, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 270,752 | -0.03(-2.52%) |
Mar 25, 2019 | 1.190 | 1.200 | 1.150 | 1.190 | 329,917 | +0.02(+1.71%) |
Mar 22, 2019 | 1.180 | 1.246 | 1.150 | 1.170 | 468,000 | -0.04(-3.31%) |
Mar 21, 2019 | 1.210 | 1.280 | 1.160 | 1.210 | 905,827 | +0.03(+2.54%) |
Mar 20, 2019 | 1.200 | 1.220 | 1.160 | 1.180 | 316,872 | -0.02(-1.67%) |
Mar 19, 2019 | 1.180 | 1.330 | 1.160 | 1.200 | 1,113,744 | +0.04(+3.45%) |
Mar 18, 2019 | 1.150 | 1.200 | 1.150 | 1.160 | 141,850 | +0.01(+0.87%) |
Mar 15, 2019 | 1.160 | 1.200 | 1.150 | 1.150 | 327,100 | +0.00(+0.00%) |
Mar 14, 2019 | 1.180 | 1.230 | 1.150 | 1.150 | 202,776 | -0.05(-4.17%) |
Mar 13, 2019 | 1.210 | 1.270 | 1.180 | 1.200 | 365,384 | +0.01(+0.84%) |
Mar 12, 2019 | 1.180 | 1.220 | 1.160 | 1.190 | 109,692 | +0.00(+0.00%) |
Mar 11, 2019 | 1.230 | 1.230 | 1.150 | 1.190 | 119,420 | -0.01(-0.83%) |
Mar 08, 2019 | 1.160 | 1.210 | 1.130 | 1.200 | 295,600 | -0.03(-2.44%) |
Mar 07, 2019 | 1.340 | 1.340 | 1.170 | 1.230 | 1,610,092 | +0.05(+4.24%) |
Mar 06, 2019 | 1.210 | 1.230 | 1.150 | 1.180 | 203,423 | -0.04(-3.28%) |
Mar 05, 2019 | 1.200 | 1.250 | 1.190 | 1.220 | 81,578 | -0.01(-0.81%) |
Mar 04, 2019 | 1.210 | 1.250 | 1.190 | 1.230 | 82,357 | +0.03(+2.50%) |