Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.130 | 1.160 | 1.110 | 1.140 | 171,700 | +0.01(+0.88%) |
Jun 27, 2019 | 1.180 | 1.180 | 1.100 | 1.130 | 256,887 | -0.05(-4.24%) |
Jun 26, 2019 | 1.120 | 1.200 | 1.120 | 1.180 | 711,802 | +0.03(+2.61%) |
Jun 25, 2019 | 1.240 | 1.240 | 1.110 | 1.150 | 602,276 | -0.05(-4.17%) |
Jun 24, 2019 | 1.170 | 1.210 | 1.146 | 1.200 | 561,991 | +0.05(+4.35%) |
Jun 21, 2019 | 1.140 | 1.150 | 1.100 | 1.150 | 494,400 | +0.04(+3.60%) |
Jun 20, 2019 | 1.060 | 1.160 | 1.060 | 1.110 | 1,131,005 | +0.07(+6.73%) |
Jun 19, 2019 | 1.040 | 1.040 | 1.010 | 1.040 | 274,431 | +0.00(+0.00%) |
Jun 18, 2019 | 1.050 | 1.050 | 1.020 | 1.040 | 138,297 | -0.01(-0.93%) |
Jun 17, 2019 | 1.010 | 1.050 | 1.000 | 1.050 | 351,414 | +0.03(+2.92%) |
Jun 14, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 248,800 | +0.01(+0.99%) |
Jun 13, 2019 | 1.020 | 1.050 | 1.010 | 1.010 | 284,064 | -0.00(-0.18%) |
Jun 12, 2019 | 0.9940 | 1.030 | 0.9646 | 1.012 | 299,200 | +0.02(+2.00%) |
Jun 11, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9920 | 225,389 | +0.03(+2.84%) |
Jun 10, 2019 | 0.9845 | 0.9900 | 0.9500 | 0.9646 | 358,726 | -0.02(-1.79%) |
Jun 07, 2019 | 0.9800 | 1.030 | 0.9711 | 0.9822 | 450,200 | +0.03(+2.68%) |
Jun 06, 2019 | 0.9800 | 1.000 | 0.9566 | 0.9566 | 588,041 | -0.04(-4.34%) |
Jun 05, 2019 | 1.030 | 1.040 | 0.9850 | 1.000 | 653,979 | +0.02(+2.04%) |
Jun 04, 2019 | 1.000 | 1.020 | 0.9800 | 0.9800 | 1,643,924 | -0.20(-16.95%) |
Jun 03, 2019 | 1.100 | 1.210 | 1.090 | 1.180 | 762,429 | +0.12(+11.32%) |
May 31, 2019 | 1.010 | 1.070 | 1.010 | 1.060 | 246,400 | +0.06(+6.00%) |
May 30, 2019 | 0.9800 | 1.000 | 0.9500 | 1.000 | 130,310 | +0.01(+1.01%) |
May 29, 2019 | 1.000 | 1.010 | 0.9800 | 0.9900 | 150,522 | -0.01(-1.00%) |
May 28, 2019 | 1.010 | 1.020 | 1.000 | 1.000 | 129,266 | -0.01(-0.99%) |
May 24, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 71,300 | -0.03(-2.88%) |
May 23, 2019 | 1.040 | 1.060 | 1.000 | 1.040 | 239,388 | +0.02(+1.96%) |
May 22, 2019 | 1.050 | 1.060 | 1.020 | 1.020 | 144,406 | -0.02(-1.92%) |
May 21, 2019 | 1.030 | 1.050 | 1.010 | 1.040 | 124,627 | +0.00(+0.00%) |
May 20, 2019 | 1.060 | 1.060 | 1.020 | 1.040 | 84,930 | -0.02(-1.89%) |
May 17, 2019 | 1.030 | 1.070 | 1.000 | 1.060 | 568,000 | +0.04(+3.92%) |
May 16, 2019 | 1.070 | 1.073 | 1.020 | 1.020 | 289,905 | -0.06(-5.56%) |
May 15, 2019 | 1.050 | 1.090 | 1.040 | 1.080 | 205,454 | +0.02(+1.89%) |
May 14, 2019 | 1.100 | 1.100 | 1.020 | 1.060 | 138,545 | -0.03(-2.75%) |
May 13, 2019 | 1.060 | 1.090 | 1.042 | 1.090 | 295,166 | +0.03(+2.83%) |
May 10, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 136,800 | +0.04(+3.92%) |
May 09, 2019 | 1.020 | 1.040 | 1.000 | 1.020 | 105,043 | +0.01(+0.99%) |
May 08, 2019 | 1.040 | 1.060 | 1.000 | 1.010 | 148,860 | -0.03(-2.88%) |
May 07, 2019 | 1.070 | 1.070 | 1.030 | 1.040 | 96,005 | -0.02(-1.70%) |
May 06, 2019 | 1.040 | 1.070 | 1.030 | 1.058 | 61,657 | +0.01(+0.76%) |
May 03, 2019 | 1.020 | 1.070 | 1.020 | 1.050 | 180,400 | +0.04(+3.96%) |
May 02, 2019 | 0.9900 | 1.030 | 0.9900 | 1.010 | 362,272 | +0.00(+0.00%) |
May 01, 2019 | 1.070 | 1.070 | 0.9900 | 1.010 | 232,808 | -0.06(-5.61%) |
Apr 30, 2019 | 1.060 | 1.070 | 1.030 | 1.070 | 908,974 | +0.02(+1.90%) |
Apr 29, 2019 | 1.070 | 1.080 | 1.010 | 1.050 | 254,092 | -0.01(-0.94%) |
Apr 26, 2019 | 0.9900 | 1.090 | 0.9800 | 1.060 | 395,100 | +0.06(+6.00%) |
Apr 25, 2019 | 0.9900 | 1.000 | 0.9744 | 1.000 | 200,711 | +0.04(+4.11%) |
Apr 24, 2019 | 0.9550 | 0.9770 | 0.9450 | 0.9605 | 316,653 | +0.01(+0.58%) |
Apr 23, 2019 | 0.9826 | 0.9999 | 0.9301 | 0.9550 | 355,321 | -0.04(-3.98%) |
Apr 22, 2019 | 0.9800 | 1.000 | 0.9800 | 0.9946 | 202,608 | +0.02(+2.54%) |
Apr 18, 2019 | 1.020 | 1.020 | 0.9500 | 0.9700 | 534,900 | -0.03(-2.99%) |
Apr 17, 2019 | 0.9900 | 1.010 | 0.9800 | 0.9999 | 317,248 | +0.00(+0.49%) |
Apr 16, 2019 | 1.010 | 1.010 | 0.9800 | 0.9950 | 429,766 | -0.01(-0.50%) |
Apr 15, 2019 | 1.020 | 1.027 | 1.000 | 1.000 | 292,299 | -0.02(-1.96%) |
Apr 12, 2019 | 1.050 | 1.060 | 1.000 | 1.020 | 216,300 | -0.03(-2.86%) |
Apr 11, 2019 | 1.090 | 1.100 | 1.020 | 1.050 | 418,385 | -0.05(-4.55%) |
Apr 10, 2019 | 1.100 | 1.105 | 1.080 | 1.100 | 239,962 | +0.00(+0.00%) |
Apr 09, 2019 | 1.130 | 1.130 | 1.070 | 1.100 | 293,511 | +0.00(+0.00%) |
Apr 08, 2019 | 1.090 | 1.120 | 1.070 | 1.100 | 460,986 | +0.01(+0.92%) |
Apr 05, 2019 | 1.090 | 1.090 | 1.060 | 1.090 | 107,700 | +0.01(+0.93%) |
Apr 04, 2019 | 1.080 | 1.080 | 1.030 | 1.080 | 470,009 | +0.00(+0.00%) |
Apr 03, 2019 | 1.100 | 1.100 | 1.066 | 1.080 | 332,578 | -0.01(-1.01%) |
Apr 02, 2019 | 1.100 | 1.100 | 1.060 | 1.091 | 325,310 | -0.01(-0.82%) |