Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.050 | 1.090 | 1.040 | 1.050 | 82,300 | -0.03(-2.78%) |
May 30, 2019 | 1.050 | 1.080 | 1.020 | 1.080 | 109,881 | +0.03(+2.86%) |
May 29, 2019 | 1.050 | 1.050 | 1.000 | 1.050 | 90,371 | +0.01(+0.96%) |
May 28, 2019 | 1.070 | 1.108 | 1.030 | 1.040 | 173,795 | -0.03(-3.26%) |
May 24, 2019 | 1.120 | 1.120 | 1.050 | 1.075 | 190,800 | -0.04(-3.15%) |
May 23, 2019 | 1.030 | 1.110 | 1.020 | 1.110 | 758,330 | +0.08(+7.78%) |
May 22, 2019 | 1.010 | 1.030 | 0.9900 | 1.030 | 125,336 | +0.03(+2.98%) |
May 21, 2019 | 1.000 | 1.030 | 0.9801 | 1.000 | 77,099 | +0.00(+0.08%) |
May 20, 2019 | 1.020 | 1.027 | 0.9900 | 0.9993 | 132,690 | -0.01(-1.06%) |
May 17, 2019 | 1.040 | 1.047 | 0.9900 | 1.010 | 114,000 | -0.02(-1.94%) |
May 16, 2019 | 1.050 | 1.060 | 1.020 | 1.030 | 199,828 | -0.02(-1.90%) |
May 15, 2019 | 1.040 | 1.050 | 1.020 | 1.050 | 137,080 | +0.01(+0.96%) |
May 14, 2019 | 1.040 | 1.040 | 1.010 | 1.040 | 84,077 | +0.00(+0.00%) |
May 13, 2019 | 1.050 | 1.055 | 1.020 | 1.040 | 124,052 | -0.01(-0.96%) |
May 10, 2019 | 1.040 | 1.060 | 1.030 | 1.050 | 252,000 | +0.02(+1.95%) |
May 09, 2019 | 1.050 | 1.060 | 1.010 | 1.030 | 64,947 | -0.03(-2.83%) |
May 08, 2019 | 1.040 | 1.070 | 1.030 | 1.060 | 74,624 | +0.01(+0.95%) |
May 07, 2019 | 1.060 | 1.070 | 1.010 | 1.050 | 81,607 | -0.01(-0.94%) |
May 06, 2019 | 1.010 | 1.080 | 1.000 | 1.060 | 143,807 | +0.02(+1.92%) |
May 03, 2019 | 1.030 | 1.080 | 0.9501 | 1.040 | 376,500 | +0.01(+0.97%) |
May 02, 2019 | 1.100 | 1.160 | 1.030 | 1.030 | 1,816,727 | +0.01(+0.98%) |
May 01, 2019 | 1.040 | 1.050 | 1.000 | 1.020 | 211,002 | -0.02(-1.92%) |
Apr 30, 2019 | 1.020 | 1.040 | 0.9801 | 1.040 | 204,312 | +0.01(+0.97%) |
Apr 29, 2019 | 1.050 | 1.070 | 0.9800 | 1.030 | 338,519 | -0.02(-2.11%) |
Apr 26, 2019 | 1.020 | 1.060 | 1.020 | 1.052 | 245,100 | +0.01(+1.17%) |
Apr 25, 2019 | 1.030 | 1.060 | 1.000 | 1.040 | 714,076 | +0.01(+0.97%) |
Apr 24, 2019 | 1.050 | 1.060 | 1.030 | 1.030 | 167,547 | -0.02(-1.90%) |
Apr 23, 2019 | 1.000 | 1.060 | 0.9800 | 1.050 | 297,216 | +0.06(+6.06%) |
Apr 22, 2019 | 0.9600 | 1.000 | 0.9500 | 0.9900 | 73,564 | +0.01(+0.69%) |
Apr 18, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9832 | 167,500 | +0.01(+1.36%) |
Apr 17, 2019 | 1.000 | 1.009 | 0.9500 | 0.9700 | 86,056 | -0.04(-3.95%) |
Apr 16, 2019 | 0.9860 | 1.010 | 0.9700 | 1.010 | 90,345 | +0.03(+3.23%) |
Apr 15, 2019 | 1.030 | 1.055 | 0.9622 | 0.9783 | 318,079 | -0.06(-5.93%) |
Apr 12, 2019 | 1.080 | 1.090 | 1.020 | 1.040 | 356,300 | -0.02(-1.89%) |
Apr 11, 2019 | 1.150 | 1.150 | 1.030 | 1.060 | 619,580 | -0.07(-6.19%) |
Apr 10, 2019 | 1.030 | 1.150 | 1.020 | 1.130 | 1,280,603 | +0.11(+10.78%) |
Apr 09, 2019 | 1.030 | 1.040 | 0.9810 | 1.020 | 395,962 | -0.01(-0.97%) |
Apr 08, 2019 | 1.080 | 1.080 | 1.000 | 1.030 | 327,444 | +0.00(+0.00%) |
Apr 05, 2019 | 0.9900 | 1.060 | 0.9900 | 1.030 | 281,000 | +0.03(+3.00%) |
Apr 04, 2019 | 1.020 | 1.030 | 0.9800 | 1.000 | 296,749 | -0.02(-1.96%) |
Apr 03, 2019 | 0.9900 | 1.020 | 0.9300 | 1.020 | 617,204 | +0.02(+2.01%) |
Apr 02, 2019 | 0.9600 | 1.000 | 0.9250 | 0.9999 | 572,428 | +0.02(+2.03%) |
Apr 01, 2019 | 0.9100 | 0.9900 | 0.9000 | 0.9800 | 1,353,442 | +0.08(+8.76%) |
Mar 29, 2019 | 0.9600 | 0.9600 | 0.8800 | 0.9011 | 715,500 | -0.06(-6.33%) |
Mar 28, 2019 | 1.000 | 1.000 | 0.9200 | 0.9620 | 968,558 | -0.03(-2.83%) |
Mar 27, 2019 | 1.020 | 1.030 | 0.9900 | 0.9900 | 562,481 | +0.00(+0.00%) |
Mar 26, 2019 | 1.100 | 1.100 | 0.9900 | 0.9900 | 1,049,598 | -0.13(-11.61%) |
Mar 25, 2019 | 1.100 | 1.120 | 1.055 | 1.120 | 447,553 | +0.00(+0.00%) |
Mar 22, 2019 | 1.080 | 1.120 | 1.040 | 1.120 | 868,700 | +0.04(+3.70%) |
Mar 21, 2019 | 1.060 | 1.120 | 1.030 | 1.080 | 1,560,541 | +0.03(+2.86%) |
Mar 20, 2019 | 1.150 | 1.150 | 1.000 | 1.050 | 2,893,274 | -0.07(-6.25%) |
Mar 19, 2019 | 1.270 | 1.270 | 1.100 | 1.120 | 3,046,709 | -0.10(-8.20%) |
Mar 18, 2019 | 1.400 | 1.410 | 1.200 | 1.220 | 6,743,623 | -3.03(-71.29%) |
Mar 15, 2019 | 4.100 | 4.250 | 3.810 | 4.250 | 652,700 | +0.12(+2.91%) |
Mar 14, 2019 | 4.010 | 4.130 | 3.661 | 4.130 | 248,271 | +0.10(+2.48%) |
Mar 13, 2019 | 3.760 | 4.070 | 3.660 | 4.030 | 340,448 | +0.36(+9.81%) |
Mar 12, 2019 | 3.650 | 4.030 | 3.510 | 3.670 | 224,061 | +0.03(+0.82%) |
Mar 11, 2019 | 3.550 | 3.680 | 3.420 | 3.640 | 200,741 | +0.14(+4.00%) |
Mar 08, 2019 | 3.090 | 3.500 | 2.920 | 3.500 | 375,600 | +0.43(+14.01%) |
Mar 07, 2019 | 2.990 | 3.100 | 2.768 | 3.070 | 274,607 | +0.09(+3.02%) |
Mar 06, 2019 | 3.030 | 3.210 | 2.940 | 2.980 | 236,287 | -0.05(-1.65%) |
Mar 05, 2019 | 2.790 | 3.250 | 2.610 | 3.030 | 487,839 | +0.17(+5.94%) |
Mar 04, 2019 | 3.040 | 3.250 | 2.780 | 2.860 | 396,085 | -0.11(-3.70%) |