Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.080 | 1.140 | 1.070 | 1.130 | 371,250 | +0.06(+5.61%) |
May 30, 2019 | 1.070 | 1.070 | 1.040 | 1.070 | 201,711 | +0.02(+1.90%) |
May 29, 2019 | 1.000 | 1.080 | 1.000 | 1.050 | 578,975 | +0.06(+6.06%) |
May 28, 2019 | 1.060 | 1.060 | 0.9900 | 0.9900 | 167,064 | -0.07(-6.60%) |
May 27, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 15,564 | +0.03(+2.91%) |
May 24, 2019 | 1.090 | 1.090 | 1.020 | 1.030 | 27,000 | -0.08(-7.21%) |
May 23, 2019 | 1.140 | 1.140 | 1.090 | 1.110 | 11,699 | -0.02(-1.77%) |
May 22, 2019 | 1.130 | 1.150 | 1.130 | 1.130 | 103,219 | +0.00(+0.00%) |
May 21, 2019 | 1.100 | 1.150 | 1.100 | 1.130 | 18,352 | +0.04(+3.67%) |
May 17, 2019 | 1.090 | 1.090 | 1.090 | 0 | -0.04(-3.54%) | |
May 16, 2019 | 1.110 | 1.130 | 1.110 | 1.130 | 3,900 | +0.02(+1.80%) |
May 15, 2019 | 1.140 | 1.140 | 1.110 | 1.110 | 12,289 | +0.01(+0.91%) |
May 14, 2019 | 1.120 | 1.130 | 1.100 | 1.100 | 6,200 | +0.00(+0.00%) |
May 13, 2019 | 1.100 | 1.150 | 1.100 | 1.100 | 21,250 | +0.00(+0.00%) |
May 10, 2019 | 1.150 | 1.150 | 1.100 | 1.100 | 53,765 | -0.03(-2.65%) |
May 09, 2019 | 1.080 | 1.160 | 1.080 | 1.130 | 658,700 | +0.03(+2.73%) |
May 08, 2019 | 1.060 | 1.110 | 1.050 | 1.100 | 749,950 | +0.05(+4.76%) |
May 07, 2019 | 1.050 | 1.070 | 1.000 | 1.050 | 95,200 | +0.00(+0.00%) |
May 06, 2019 | 1.020 | 1.090 | 1.020 | 1.050 | 72,800 | +0.03(+2.94%) |
May 03, 2019 | 0.9900 | 1.050 | 0.9900 | 1.020 | 210,800 | +0.02(+2.00%) |
May 02, 2019 | 1.010 | 1.030 | 0.9600 | 1.000 | 173,975 | -0.04(-3.85%) |
May 01, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 87,850 | -0.06(-5.45%) |
Apr 30, 2019 | 1.100 | 1.130 | 1.060 | 1.100 | 272,670 | +0.01(+0.46%) |
Apr 29, 2019 | 1.090 | 1.120 | 1.090 | 1.095 | 82,000 | +0.00(+0.46%) |
Apr 26, 2019 | 1.150 | 1.160 | 1.090 | 1.090 | 296,951 | -0.04(-3.54%) |
Apr 25, 2019 | 1.100 | 1.130 | 1.100 | 1.130 | 208,005 | +0.03(+2.73%) |
Apr 24, 2019 | 1.150 | 1.160 | 1.080 | 1.100 | 129,059 | -0.05(-4.35%) |
Apr 23, 2019 | 1.160 | 1.160 | 1.110 | 1.150 | 41,500 | +0.00(+0.00%) |
Apr 22, 2019 | 1.160 | 1.170 | 1.140 | 1.150 | 81,575 | -0.01(-0.86%) |
Apr 18, 2019 | 1.160 | 1.160 | 1.160 | 0 | -0.01(-0.85%) | |
Apr 17, 2019 | 1.190 | 1.190 | 1.160 | 1.170 | 130,700 | -0.02(-1.68%) |
Apr 16, 2019 | 1.190 | 1.220 | 1.150 | 1.190 | 55,040 | -0.02(-1.65%) |
Apr 15, 2019 | 1.240 | 1.240 | 1.200 | 1.210 | 11,300 | -0.04(-3.20%) |
Apr 12, 2019 | 1.250 | 1.260 | 1.230 | 1.250 | 33,300 | +0.01(+0.81%) |
Apr 11, 2019 | 1.260 | 1.260 | 1.240 | 1.240 | 2,885 | -0.03(-2.36%) |
Apr 10, 2019 | 1.260 | 1.290 | 1.260 | 1.270 | 6,500 | +0.00(+0.00%) |
Apr 09, 2019 | 1.300 | 1.320 | 1.250 | 1.270 | 49,870 | -0.01(-0.78%) |
Apr 08, 2019 | 1.310 | 1.320 | 1.260 | 1.280 | 18,251 | -0.01(-0.78%) |
Apr 05, 2019 | 1.250 | 1.300 | 1.250 | 1.290 | 29,600 | +0.04(+3.20%) |
Apr 04, 2019 | 1.210 | 1.250 | 1.210 | 1.250 | 241,450 | +0.05(+4.17%) |
Apr 03, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 58,850 | -0.05(-4.00%) |
Apr 02, 2019 | 1.240 | 1.250 | 1.210 | 1.250 | 32,700 | -0.02(-1.57%) |
Apr 01, 2019 | 1.270 | 1.300 | 1.260 | 1.270 | 39,800 | -0.01(-0.78%) |
Mar 29, 2019 | 1.170 | 1.280 | 1.140 | 1.280 | 307,500 | +0.13(+11.30%) |
Mar 28, 2019 | 1.180 | 1.180 | 1.120 | 1.150 | 273,696 | -0.05(-4.17%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.190 | 1.200 | 110,233 | -0.03(-2.44%) |
Mar 26, 2019 | 1.240 | 1.250 | 1.230 | 1.230 | 110,900 | -0.01(-0.81%) |
Mar 25, 2019 | 1.280 | 1.280 | 1.240 | 1.240 | 29,575 | -0.03(-2.36%) |
Mar 22, 2019 | 1.310 | 1.320 | 1.270 | 1.270 | 3,800 | -0.05(-3.79%) |
Mar 21, 2019 | 1.240 | 1.320 | 1.220 | 1.320 | 94,700 | +0.09(+7.32%) |
Mar 20, 2019 | 1.240 | 1.240 | 1.220 | 1.230 | 8,550 | -0.01(-0.81%) |
Mar 19, 2019 | 1.210 | 1.240 | 1.210 | 1.240 | 33,600 | +0.03(+2.48%) |
Mar 18, 2019 | 1.250 | 1.250 | 1.210 | 1.210 | 27,426 | -0.04(-3.20%) |
Mar 15, 2019 | 1.230 | 1.260 | 1.200 | 1.250 | 279,096 | +0.02(+1.63%) |
Mar 14, 2019 | 1.250 | 1.280 | 1.230 | 1.230 | 47,550 | -0.04(-3.15%) |
Mar 13, 2019 | 1.300 | 1.320 | 1.230 | 1.270 | 106,435 | -0.05(-3.79%) |
Mar 12, 2019 | 1.320 | 1.360 | 1.290 | 1.320 | 54,750 | +0.01(+0.76%) |
Mar 11, 2019 | 1.390 | 1.390 | 1.300 | 1.310 | 170,575 | -0.09(-6.43%) |
Mar 08, 2019 | 1.420 | 1.420 | 1.380 | 1.400 | 36,879 | -0.04(-2.78%) |
Mar 07, 2019 | 1.440 | 1.450 | 1.410 | 1.440 | 47,700 | -0.01(-0.69%) |
Mar 06, 2019 | 1.470 | 1.470 | 1.450 | 1.450 | 39,174 | +0.00(+0.00%) |
Mar 05, 2019 | 1.460 | 1.480 | 1.450 | 1.450 | 294,950 | -0.03(-2.03%) |
Mar 04, 2019 | 1.480 | 1.480 | 1.450 | 1.480 | 50,700 | -0.01(-0.67%) |