Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.160 | 1.160 | 0.9800 | 1.050 | 800 | -0.04(-3.67%) |
May 30, 2019 | 1.000 | 1.090 | 0.9900 | 1.090 | 110,700 | +0.14(+14.74%) |
May 29, 2019 | 0.9500 | 0.9500 | 0.9500 | 400 | +0.00(+0.00%) | |
May 27, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 1.080 | 1.080 | 0.9500 | 0.9500 | 1,138 | -0.05(-5.00%) |
May 23, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 112 | -0.03(-2.91%) |
May 21, 2019 | 1.030 | 1.030 | 1.030 | 0 | +0.14(+15.73%) | |
May 17, 2019 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.01(-1.11%) | |
May 16, 2019 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,521 | -0.05(-5.26%) |
May 15, 2019 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 6,700 | +0.00(+0.00%) |
May 14, 2019 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 450 | -0.05(-5.00%) |
May 13, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 | +0.00(+0.00%) |
May 10, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 2,000 | -0.05(-4.76%) |
May 08, 2019 | 1.050 | 1.050 | 1.050 | 0 | -0.01(-0.94%) | |
May 07, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 1,500 | +0.06(+6.00%) |
May 06, 2019 | 1.110 | 1.110 | 1.000 | 1.000 | 18,700 | -0.05(-4.76%) |
May 03, 2019 | 1.000 | 1.050 | 1.000 | 1.050 | 28,900 | +0.05(+5.00%) |
May 02, 2019 | 1.080 | 1.090 | 1.000 | 1.000 | 15,869 | -0.05(-4.76%) |
May 01, 2019 | 1.090 | 1.090 | 1.050 | 1.050 | 46,911 | -0.01(-0.94%) |
Apr 30, 2019 | 1.120 | 1.120 | 1.060 | 1.060 | 42,505 | -0.07(-6.19%) |
Apr 29, 2019 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 | -0.01(-0.88%) |
Apr 26, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 2,200 | +0.02(+1.79%) |
Apr 25, 2019 | 1.150 | 1.150 | 1.120 | 1.120 | 1,200 | +0.02(+1.82%) |
Apr 24, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 12,200 | -0.02(-1.79%) |
Apr 23, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 10,359 | -0.03(-2.61%) |
Apr 22, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 925 | +0.00(+0.00%) |
Apr 18, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.01(+0.88%) | |
Apr 17, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 700 | +0.02(+1.79%) |
Apr 16, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 12,300 | +0.01(+0.90%) |
Apr 15, 2019 | 1.160 | 1.160 | 1.110 | 1.110 | 6,500 | -0.02(-1.77%) |
Apr 12, 2019 | 1.130 | 1.130 | 1.130 | 1.130 | 500 | -0.01(-0.88%) |
Apr 11, 2019 | 1.170 | 1.170 | 1.110 | 1.140 | 25,182 | -0.03(-2.56%) |
Apr 10, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 4,020 | +0.02(+1.74%) |
Apr 09, 2019 | 1.180 | 1.180 | 1.150 | 1.150 | 14,500 | -0.04(-3.36%) |
Apr 08, 2019 | 1.190 | 1.200 | 1.170 | 1.190 | 25,225 | -0.01(-0.83%) |
Apr 05, 2019 | 1.170 | 1.200 | 1.170 | 1.200 | 2,969 | +0.03(+2.56%) |
Apr 04, 2019 | 1.180 | 1.180 | 1.170 | 1.170 | 11,600 | -0.03(-2.50%) |
Apr 03, 2019 | 1.220 | 1.220 | 1.190 | 1.200 | 30,710 | -0.03(-2.44%) |
Apr 02, 2019 | 1.220 | 1.250 | 1.210 | 1.230 | 16,200 | -0.02(-1.60%) |
Apr 01, 2019 | 1.230 | 1.250 | 1.220 | 1.250 | 12,890 | +0.04(+3.31%) |
Mar 29, 2019 | 1.220 | 1.230 | 1.210 | 1.210 | 1,700 | +0.00(+0.00%) |
Mar 28, 2019 | 1.230 | 1.230 | 1.210 | 1.210 | 8,400 | -0.04(-3.20%) |
Mar 27, 2019 | 1.210 | 1.250 | 1.200 | 1.250 | 14,234 | +0.00(+0.00%) |
Mar 26, 2019 | 1.230 | 1.250 | 1.220 | 1.250 | 30,375 | +0.05(+4.17%) |
Mar 25, 2019 | 1.230 | 1.250 | 1.170 | 1.200 | 41,275 | -0.03(-2.44%) |
Mar 22, 2019 | 1.230 | 1.230 | 1.220 | 1.230 | 2,800 | +0.00(+0.00%) |
Mar 21, 2019 | 1.230 | 1.240 | 1.200 | 1.230 | 14,615 | -0.02(-1.60%) |
Mar 20, 2019 | 1.230 | 1.260 | 1.210 | 1.250 | 448,400 | +0.00(+0.00%) |
Mar 19, 2019 | 1.250 | 1.250 | 1.240 | 1.250 | 64,234 | +0.00(+0.00%) |
Mar 18, 2019 | 1.230 | 1.250 | 1.220 | 1.250 | 29,114 | +0.01(+0.81%) |
Mar 14, 2019 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
Mar 13, 2019 | 1.200 | 1.250 | 1.200 | 1.250 | 64,208 | +0.05(+4.17%) |
Mar 12, 2019 | 1.170 | 1.200 | 1.170 | 1.200 | 25,480 | +0.04(+3.45%) |
Mar 11, 2019 | 1.220 | 1.220 | 1.160 | 1.160 | 33,540 | -0.05(-4.13%) |
Mar 08, 2019 | 1.220 | 1.220 | 1.210 | 1.210 | 29,955 | +0.02(+1.68%) |
Mar 07, 2019 | 1.250 | 1.250 | 1.190 | 1.190 | 58,264 | -0.06(-4.80%) |
Mar 06, 2019 | 1.270 | 1.280 | 1.250 | 1.250 | 27,897 | +0.02(+1.63%) |
Mar 05, 2019 | 1.270 | 1.270 | 1.230 | 1.230 | 28,100 | -0.04(-3.15%) |
Mar 04, 2019 | 1.280 | 1.280 | 1.240 | 1.270 | 88,700 | -0.01(-0.78%) |