Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.330 | 1.384 | 1.190 | 1.221 | 80,100 | -0.05(-3.83%) |
May 29, 2019 | 1.270 | 1.270 | 1.270 | 0 | +0.03(+2.42%) | |
May 28, 2019 | 1.290 | 1.290 | 1.240 | 1.240 | 14,010 | -0.01(-1.12%) |
May 24, 2019 | 1.265 | 1.290 | 1.254 | 1.254 | 8,200 | +0.02(+1.93%) |
May 23, 2019 | 1.277 | 1.280 | 1.230 | 1.230 | 9,410 | -0.05(-3.92%) |
May 22, 2019 | 1.320 | 1.320 | 1.264 | 1.280 | 15,857 | +0.00(+0.08%) |
May 21, 2019 | 1.320 | 1.320 | 1.260 | 1.280 | 20,063 | -0.02(-1.58%) |
May 20, 2019 | 1.300 | 1.300 | 1.210 | 1.300 | 11,186 | +0.06(+4.94%) |
May 17, 2019 | 1.230 | 1.267 | 1.220 | 1.239 | 4,800 | -0.01(-0.56%) |
May 16, 2019 | 1.298 | 1.298 | 1.246 | 1.246 | 3,867 | -0.03(-2.27%) |
May 15, 2019 | 1.272 | 1.275 | 1.245 | 1.275 | 26,290 | -0.01(-0.52%) |
May 14, 2019 | 1.281 | 1.281 | 1.281 | 1.281 | 650 | -0.01(-1.11%) |
May 13, 2019 | 1.360 | 1.360 | 1.270 | 1.296 | 17,497 | -0.05(-3.95%) |
May 10, 2019 | 1.220 | 1.349 | 1.200 | 1.349 | 31,900 | +0.09(+7.45%) |
May 09, 2019 | 1.269 | 1.280 | 1.230 | 1.256 | 33,792 | +0.02(+1.25%) |
May 08, 2019 | 1.218 | 1.270 | 1.218 | 1.240 | 26,575 | -0.01(-0.80%) |
May 07, 2019 | 1.151 | 1.250 | 1.121 | 1.250 | 12,975 | +0.10(+8.71%) |
May 06, 2019 | 1.110 | 1.169 | 1.110 | 1.150 | 16,440 | -0.00(-0.01%) |
May 03, 2019 | 1.130 | 1.181 | 1.130 | 1.150 | 15,600 | +0.08(+7.49%) |
May 02, 2019 | 1.130 | 1.130 | 1.040 | 1.070 | 35,976 | -0.10(-8.24%) |
May 01, 2019 | 1.200 | 1.200 | 1.152 | 1.166 | 30,473 | -0.04(-3.64%) |
Apr 30, 2019 | 1.260 | 1.260 | 1.201 | 1.210 | 9,103 | -0.10(-7.56%) |
Apr 29, 2019 | 1.305 | 1.330 | 1.305 | 1.309 | 4,959 | +0.05(+3.59%) |
Apr 26, 2019 | 1.248 | 1.264 | 1.248 | 1.264 | 2,300 | +0.03(+2.43%) |
Apr 25, 2019 | 1.230 | 1.234 | 1.227 | 1.234 | 5,334 | +0.01(+0.61%) |
Apr 24, 2019 | 1.250 | 1.250 | 1.183 | 1.226 | 17,661 | -0.02(-1.92%) |
Apr 23, 2019 | 1.274 | 1.274 | 1.250 | 1.250 | 14,315 | -0.03(-2.04%) |
Apr 22, 2019 | 1.205 | 1.276 | 1.205 | 1.276 | 5,128 | +0.14(+11.93%) |
Apr 18, 2019 | 1.133 | 1.155 | 1.132 | 1.140 | 11,000 | -0.07(-5.67%) |
Apr 17, 2019 | 1.215 | 1.230 | 1.165 | 1.208 | 3,590 | -0.01(-0.94%) |
Apr 16, 2019 | 1.168 | 1.300 | 1.168 | 1.220 | 65,096 | +0.12(+10.65%) |
Apr 15, 2019 | 1.169 | 1.170 | 1.100 | 1.103 | 27,554 | +0.04(+3.63%) |
Apr 12, 2019 | 1.050 | 1.110 | 1.050 | 1.064 | 26,300 | +0.04(+3.45%) |
Apr 11, 2019 | 1.022 | 1.028 | 1.020 | 1.028 | 1,460 | -0.04(-3.75%) |
Apr 10, 2019 | 1.040 | 1.069 | 1.025 | 1.069 | 17,880 | +0.06(+5.80%) |
Apr 09, 2019 | 0.9490 | 1.040 | 0.9490 | 1.010 | 33,217 | +0.10(+10.44%) |
Apr 08, 2019 | 0.9183 | 0.9183 | 0.9084 | 0.9145 | 1,565 | +0.01(+0.58%) |
Apr 05, 2019 | 0.9253 | 0.9387 | 0.9092 | 0.9092 | 2,600 | +0.02(+1.97%) |
Apr 04, 2019 | 0.8916 | 0.8916 | 0.8916 | 0.8916 | 298 | +0.00(+0.42%) |
Apr 03, 2019 | 0.8959 | 0.8974 | 0.8649 | 0.8879 | 32,410 | -0.03(-3.49%) |
Apr 02, 2019 | 0.9500 | 0.9652 | 0.8939 | 0.9200 | 16,218 | +0.00(+0.11%) |
Apr 01, 2019 | 0.9036 | 0.9269 | 0.9036 | 0.9190 | 752 | -0.01(-1.36%) |
Mar 29, 2019 | 0.9021 | 0.9317 | 0.8882 | 0.9317 | 2,100 | +0.01(+1.25%) |
Mar 28, 2019 | 0.9202 | 0.9202 | 0.9202 | 0.9202 | 370 | +0.02(+1.96%) |
Mar 26, 2019 | 0.9025 | 0.9025 | 0.9025 | 0 | +0.03(+3.14%) | |
Mar 25, 2019 | 0.8978 | 0.9217 | 0.8750 | 0.8750 | 3,208 | -0.01(-0.57%) |
Mar 22, 2019 | 0.8727 | 0.8860 | 0.8727 | 0.8800 | 19,900 | +0.02(+2.21%) |
Mar 21, 2019 | 0.9000 | 0.9000 | 0.8484 | 0.8610 | 12,839 | -0.04(-4.86%) |
Mar 20, 2019 | 0.8965 | 0.9050 | 0.8816 | 0.9050 | 1,635 | -0.01(-0.66%) |
Mar 19, 2019 | 0.9575 | 0.9639 | 0.9110 | 0.9110 | 11,700 | -0.00(-0.07%) |
Mar 18, 2019 | 0.9196 | 0.9196 | 0.8791 | 0.9116 | 5,038 | -0.02(-1.80%) |
Mar 15, 2019 | 0.9319 | 0.9319 | 0.8853 | 0.9283 | 23,700 | -0.01(-1.27%) |
Mar 14, 2019 | 1.010 | 1.010 | 0.9175 | 0.9402 | 6,194 | -0.07(-6.86%) |
Mar 13, 2019 | 1.030 | 1.040 | 0.9938 | 1.010 | 18,327 | +0.01(+0.95%) |
Mar 12, 2019 | 0.9700 | 1.001 | 0.9602 | 1.000 | 19,869 | +0.04(+4.14%) |
Mar 11, 2019 | 0.9979 | 1.018 | 0.9602 | 0.9602 | 30,370 | -0.00(-0.21%) |
Mar 08, 2019 | 1.003 | 1.017 | 0.9622 | 0.9622 | 11,400 | -0.09(-8.36%) |
Mar 07, 2019 | 1.090 | 1.107 | 1.046 | 1.050 | 10,073 | -0.05(-4.46%) |
Mar 06, 2019 | 1.088 | 1.118 | 1.000 | 1.099 | 67,926 | +0.03(+2.71%) |
Mar 05, 2019 | 0.9585 | 1.070 | 0.9585 | 1.070 | 7,871 | +0.09(+9.41%) |
Mar 04, 2019 | 1.020 | 1.020 | 0.9400 | 0.9780 | 19,697 | +0.04(+4.04%) |