Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.100 | 1.110 | 1.020 | 1.030 | 5,600,600 | -0.06(-5.50%) |
Jun 27, 2019 | 1.100 | 1.100 | 1.070 | 1.090 | 386,609 | +0.01(+0.93%) |
Jun 26, 2019 | 1.080 | 1.100 | 1.070 | 1.080 | 464,520 | +0.02(+1.89%) |
Jun 25, 2019 | 1.070 | 1.080 | 1.040 | 1.060 | 377,385 | -0.02(-1.85%) |
Jun 24, 2019 | 1.100 | 1.100 | 1.060 | 1.080 | 413,877 | -0.01(-0.92%) |
Jun 21, 2019 | 1.090 | 1.120 | 1.080 | 1.090 | 973,100 | -0.01(-0.91%) |
Jun 20, 2019 | 1.100 | 1.120 | 1.080 | 1.100 | 1,368,198 | +0.03(+2.80%) |
Jun 19, 2019 | 1.080 | 1.110 | 1.060 | 1.070 | 451,457 | -0.01(-0.93%) |
Jun 18, 2019 | 1.130 | 1.160 | 1.060 | 1.080 | 1,976,430 | -0.05(-4.42%) |
Jun 17, 2019 | 1.190 | 1.200 | 1.100 | 1.130 | 1,307,364 | -0.05(-4.24%) |
Jun 14, 2019 | 1.080 | 1.200 | 1.050 | 1.180 | 1,595,900 | +0.11(+10.28%) |
Jun 13, 2019 | 1.060 | 1.090 | 1.040 | 1.070 | 655,316 | +0.03(+2.88%) |
Jun 12, 2019 | 1.080 | 1.090 | 1.020 | 1.040 | 1,009,184 | -0.05(-4.59%) |
Jun 11, 2019 | 1.050 | 1.120 | 1.040 | 1.090 | 1,820,889 | +0.04(+3.81%) |
Jun 10, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 1,680,716 | +0.01(+0.96%) |
Jun 07, 2019 | 1.010 | 1.050 | 0.9934 | 1.040 | 1,027,900 | +0.05(+4.72%) |
Jun 06, 2019 | 0.9981 | 1.010 | 0.9600 | 0.9931 | 720,519 | +0.01(+0.64%) |
Jun 05, 2019 | 1.010 | 1.020 | 0.9600 | 0.9868 | 881,968 | -0.02(-2.30%) |
Jun 04, 2019 | 1.040 | 1.050 | 0.9900 | 1.010 | 897,872 | -0.01(-0.98%) |
Jun 03, 2019 | 0.9700 | 1.050 | 0.9600 | 1.020 | 1,366,159 | +0.06(+6.80%) |
May 31, 2019 | 0.9656 | 0.9800 | 0.9500 | 0.9551 | 772,600 | -0.03(-2.76%) |
May 30, 2019 | 0.9971 | 1.020 | 0.9600 | 0.9822 | 707,199 | -0.02(-1.78%) |
May 29, 2019 | 1.000 | 1.020 | 0.9800 | 1.000 | 1,756,940 | -0.02(-1.96%) |
May 28, 2019 | 1.050 | 1.080 | 1.020 | 1.020 | 672,103 | -0.03(-2.86%) |
May 24, 2019 | 1.070 | 1.070 | 1.020 | 1.050 | 2,066,200 | +0.01(+0.96%) |
May 23, 2019 | 1.070 | 1.095 | 1.000 | 1.040 | 1,585,665 | -0.06(-5.45%) |
May 22, 2019 | 1.120 | 1.143 | 1.080 | 1.100 | 859,343 | -0.05(-4.35%) |
May 21, 2019 | 1.160 | 1.160 | 1.120 | 1.150 | 1,450,243 | -0.01(-0.86%) |
May 20, 2019 | 1.140 | 1.170 | 1.130 | 1.160 | 575,159 | +0.03(+2.65%) |
May 17, 2019 | 1.180 | 1.200 | 1.130 | 1.130 | 835,000 | -0.06(-5.04%) |
May 16, 2019 | 1.210 | 1.240 | 1.170 | 1.190 | 583,158 | -0.01(-0.83%) |
May 15, 2019 | 1.170 | 1.230 | 1.140 | 1.200 | 623,261 | +0.03(+2.56%) |
May 14, 2019 | 1.180 | 1.200 | 1.140 | 1.170 | 1,649,133 | +0.00(+0.00%) |
May 13, 2019 | 1.180 | 1.180 | 1.120 | 1.170 | 768,210 | -0.02(-1.68%) |
May 10, 2019 | 1.210 | 1.210 | 1.160 | 1.190 | 730,800 | -0.02(-1.65%) |
May 09, 2019 | 1.220 | 1.260 | 1.182 | 1.210 | 1,595,948 | -0.04(-3.20%) |
May 08, 2019 | 1.310 | 1.330 | 1.250 | 1.250 | 816,237 | -0.05(-3.85%) |
May 07, 2019 | 1.280 | 1.340 | 1.270 | 1.300 | 1,379,091 | -0.05(-3.70%) |
May 06, 2019 | 1.330 | 1.400 | 1.270 | 1.350 | 959,980 | +0.00(+0.00%) |
May 03, 2019 | 1.320 | 1.360 | 1.270 | 1.350 | 652,600 | +0.06(+4.65%) |
May 02, 2019 | 1.310 | 1.310 | 1.230 | 1.290 | 1,056,340 | -0.04(-3.01%) |
May 01, 2019 | 1.380 | 1.390 | 1.310 | 1.330 | 1,091,704 | -0.06(-4.32%) |
Apr 30, 2019 | 1.410 | 1.420 | 1.360 | 1.390 | 1,189,322 | +0.00(+0.00%) |
Apr 29, 2019 | 1.410 | 1.430 | 1.360 | 1.390 | 1,372,627 | -0.03(-2.11%) |
Apr 26, 2019 | 1.430 | 1.440 | 1.380 | 1.420 | 793,600 | -0.02(-1.39%) |
Apr 25, 2019 | 1.430 | 1.490 | 1.370 | 1.440 | 1,467,705 | +0.01(+0.70%) |
Apr 24, 2019 | 1.510 | 1.520 | 1.410 | 1.430 | 1,147,070 | -0.08(-5.30%) |
Apr 23, 2019 | 1.470 | 1.550 | 1.450 | 1.510 | 1,252,015 | +0.05(+3.42%) |
Apr 22, 2019 | 1.420 | 1.480 | 1.400 | 1.460 | 595,743 | +0.05(+3.55%) |
Apr 18, 2019 | 1.400 | 1.430 | 1.360 | 1.410 | 919,900 | +0.00(+0.00%) |
Apr 17, 2019 | 1.440 | 1.450 | 1.390 | 1.410 | 593,867 | -0.03(-2.08%) |
Apr 16, 2019 | 1.460 | 1.470 | 1.380 | 1.440 | 1,035,077 | -0.02(-1.37%) |
Apr 15, 2019 | 1.450 | 1.480 | 1.430 | 1.460 | 587,415 | +0.01(+0.69%) |
Apr 12, 2019 | 1.460 | 1.485 | 1.420 | 1.450 | 1,146,000 | +0.05(+3.57%) |
Apr 11, 2019 | 1.500 | 1.500 | 1.400 | 1.400 | 973,245 | -0.10(-6.67%) |
Apr 10, 2019 | 1.470 | 1.510 | 1.440 | 1.500 | 1,223,526 | +0.05(+3.45%) |
Apr 09, 2019 | 1.470 | 1.480 | 1.370 | 1.450 | 1,382,385 | +0.00(+0.00%) |
Apr 08, 2019 | 1.430 | 1.480 | 1.420 | 1.450 | 888,629 | +0.02(+1.40%) |
Apr 05, 2019 | 1.380 | 1.430 | 1.380 | 1.430 | 1,216,200 | +0.07(+5.15%) |
Apr 04, 2019 | 1.320 | 1.390 | 1.310 | 1.360 | 914,868 | +0.03(+2.26%) |
Apr 03, 2019 | 1.350 | 1.400 | 1.310 | 1.330 | 841,210 | -0.01(-0.75%) |
Apr 02, 2019 | 1.350 | 1.380 | 1.310 | 1.340 | 1,042,897 | +0.00(+0.00%) |