Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.100 | 1.170 | 1.080 | 1.120 | 149,200 | +0.05(+4.67%) |
May 30, 2019 | 0.9500 | 1.110 | 0.9457 | 1.070 | 240,329 | +0.24(+28.61%) |
May 29, 2019 | 0.7999 | 0.9448 | 0.7800 | 0.8320 | 28,959 | +0.00(+0.23%) |
May 28, 2019 | 0.8618 | 0.9200 | 0.8301 | 0.8301 | 29,026 | -0.09(-9.47%) |
May 24, 2019 | 0.9500 | 0.9800 | 0.8300 | 0.9169 | 92,300 | -0.02(-2.46%) |
May 23, 2019 | 0.9400 | 1.200 | 0.9400 | 0.9400 | 585,381 | -0.05(-5.07%) |
May 22, 2019 | 0.9970 | 1.010 | 0.9310 | 0.9902 | 15,542 | -0.01(-0.67%) |
May 21, 2019 | 1.000 | 1.007 | 0.9700 | 0.9969 | 64,407 | -0.02(-1.78%) |
May 20, 2019 | 1.090 | 1.090 | 0.9900 | 1.015 | 24,285 | -0.01(-1.03%) |
May 17, 2019 | 1.030 | 1.070 | 0.9820 | 1.026 | 46,000 | +0.01(+0.55%) |
May 16, 2019 | 1.010 | 1.100 | 1.010 | 1.020 | 6,696 | +0.02(+2.00%) |
May 15, 2019 | 1.080 | 1.092 | 1.000 | 1.000 | 22,369 | -0.06(-5.66%) |
May 14, 2019 | 1.050 | 1.060 | 0.9800 | 1.060 | 9,650 | +0.06(+6.00%) |
May 13, 2019 | 1.050 | 1.090 | 0.9600 | 1.000 | 15,755 | -0.09(-8.26%) |
May 10, 2019 | 1.073 | 1.090 | 1.041 | 1.090 | 7,900 | +0.02(+1.87%) |
May 09, 2019 | 1.070 | 1.100 | 1.000 | 1.070 | 19,776 | -0.03(-2.73%) |
May 08, 2019 | 1.060 | 1.100 | 0.9822 | 1.100 | 83,256 | +0.05(+4.76%) |
May 07, 2019 | 1.050 | 1.090 | 0.9730 | 1.050 | 57,246 | +0.00(+0.00%) |
May 06, 2019 | 1.050 | 1.120 | 1.050 | 1.050 | 36,395 | -0.04(-3.67%) |
May 03, 2019 | 1.040 | 1.130 | 1.040 | 1.090 | 166,200 | +0.07(+6.86%) |
May 02, 2019 | 0.9800 | 1.033 | 0.9720 | 1.020 | 63,357 | +0.05(+5.15%) |
May 01, 2019 | 0.9000 | 0.9900 | 0.9000 | 0.9700 | 40,825 | +0.03(+3.20%) |
Apr 30, 2019 | 0.9399 | 1.020 | 0.8500 | 0.9399 | 519,075 | -0.22(-18.97%) |
Apr 29, 2019 | 1.150 | 1.220 | 1.150 | 1.160 | 30,371 | +0.00(+0.00%) |
Apr 26, 2019 | 1.200 | 1.200 | 1.150 | 1.160 | 53,000 | -0.07(-5.69%) |
Apr 25, 2019 | 1.190 | 1.260 | 1.160 | 1.230 | 129,958 | +0.05(+4.24%) |
Apr 24, 2019 | 1.180 | 1.215 | 1.160 | 1.180 | 40,341 | +0.01(+0.85%) |
Apr 23, 2019 | 1.120 | 1.210 | 1.100 | 1.170 | 111,993 | +0.07(+6.36%) |
Apr 22, 2019 | 1.020 | 1.160 | 1.020 | 1.100 | 144,862 | +0.06(+5.77%) |
Apr 18, 2019 | 1.000 | 1.120 | 1.000 | 1.040 | 80,000 | +0.05(+5.05%) |
Apr 17, 2019 | 0.9800 | 1.073 | 0.9566 | 0.9900 | 129,885 | +0.01(+1.04%) |
Apr 16, 2019 | 0.9200 | 0.9998 | 0.8887 | 0.9798 | 150,499 | +0.10(+11.34%) |
Apr 15, 2019 | 1.060 | 1.090 | 0.8200 | 0.8800 | 446,883 | -0.16(-15.38%) |
Apr 12, 2019 | 1.000 | 1.130 | 1.000 | 1.040 | 157,500 | +0.04(+4.51%) |
Apr 11, 2019 | 1.130 | 1.140 | 0.9901 | 0.9951 | 140,127 | -0.12(-11.15%) |
Apr 10, 2019 | 1.300 | 1.300 | 1.120 | 1.120 | 177,857 | -0.16(-12.56%) |
Apr 09, 2019 | 1.230 | 1.337 | 1.230 | 1.281 | 48,445 | -0.12(-8.51%) |
Apr 08, 2019 | 1.450 | 1.450 | 1.370 | 1.400 | 40,885 | +0.01(+0.72%) |
Apr 05, 2019 | 1.450 | 1.459 | 1.369 | 1.390 | 35,300 | -0.02(-1.42%) |
Apr 04, 2019 | 1.380 | 1.450 | 1.380 | 1.410 | 97,692 | +0.05(+3.68%) |
Apr 03, 2019 | 1.390 | 1.390 | 1.350 | 1.360 | 25,813 | -0.01(-0.73%) |
Apr 02, 2019 | 1.340 | 1.390 | 1.290 | 1.370 | 131,303 | +0.08(+6.20%) |
Apr 01, 2019 | 1.350 | 1.350 | 1.250 | 1.290 | 72,271 | +0.03(+2.38%) |
Mar 29, 2019 | 1.290 | 1.320 | 1.240 | 1.260 | 68,200 | -0.02(-1.56%) |
Mar 28, 2019 | 1.340 | 1.350 | 1.220 | 1.280 | 55,363 | -0.04(-3.03%) |
Mar 27, 2019 | 1.330 | 1.350 | 1.270 | 1.320 | 35,221 | +0.01(+0.76%) |
Mar 26, 2019 | 1.220 | 1.340 | 1.220 | 1.310 | 148,551 | +0.08(+6.50%) |
Mar 25, 2019 | 1.250 | 1.250 | 1.220 | 1.230 | 27,002 | -0.03(-2.38%) |
Mar 22, 2019 | 1.260 | 1.283 | 1.245 | 1.260 | 77,900 | +0.00(+0.00%) |
Mar 21, 2019 | 1.220 | 1.290 | 1.220 | 1.260 | 38,489 | +0.03(+2.44%) |
Mar 20, 2019 | 1.190 | 1.270 | 1.190 | 1.230 | 51,370 | +0.01(+0.81%) |
Mar 19, 2019 | 1.240 | 1.263 | 1.200 | 1.220 | 51,813 | -0.03(-2.39%) |
Mar 18, 2019 | 1.280 | 1.290 | 1.230 | 1.250 | 51,863 | -0.03(-2.70%) |
Mar 15, 2019 | 1.155 | 1.290 | 1.155 | 1.285 | 105,000 | +0.15(+13.69%) |
Mar 14, 2019 | 1.250 | 1.250 | 1.110 | 1.130 | 229,578 | -0.10(-8.13%) |
Mar 13, 2019 | 1.200 | 1.290 | 1.130 | 1.230 | 149,512 | +0.12(+10.81%) |
Mar 12, 2019 | 1.110 | 1.110 | 1.070 | 1.110 | 131,584 | +0.03(+2.78%) |
Mar 11, 2019 | 1.110 | 1.140 | 1.080 | 1.080 | 101,184 | -0.04(-3.22%) |
Mar 08, 2019 | 1.140 | 1.140 | 1.110 | 1.116 | 35,700 | -0.02(-2.11%) |
Mar 07, 2019 | 1.090 | 1.146 | 1.090 | 1.140 | 52,711 | +0.04(+3.64%) |
Mar 06, 2019 | 1.110 | 1.120 | 1.060 | 1.100 | 36,097 | -0.02(-1.79%) |
Mar 05, 2019 | 1.130 | 1.150 | 1.110 | 1.120 | 30,277 | -0.02(-1.75%) |
Mar 04, 2019 | 1.120 | 1.140 | 1.120 | 1.140 | 10,722 | +0.01(+0.88%) |