Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.000 | 1.010 | 0.9402 | 0.9821 | 1,373,800 | -0.04(-3.72%) |
May 30, 2019 | 1.010 | 1.050 | 1.000 | 1.020 | 380,774 | +0.01(+0.99%) |
May 29, 2019 | 1.000 | 1.030 | 0.9900 | 1.010 | 576,751 | -0.01(-0.98%) |
May 28, 2019 | 1.010 | 1.050 | 0.9900 | 1.020 | 631,531 | +0.00(+0.00%) |
May 24, 2019 | 1.020 | 1.060 | 1.000 | 1.020 | 734,700 | +0.02(+2.00%) |
May 23, 2019 | 1.060 | 1.080 | 0.9700 | 1.000 | 1,895,564 | -0.07(-6.54%) |
May 22, 2019 | 1.150 | 1.170 | 1.060 | 1.070 | 1,409,440 | -0.07(-6.14%) |
May 21, 2019 | 1.140 | 1.180 | 1.100 | 1.140 | 764,368 | -0.01(-0.87%) |
May 20, 2019 | 1.110 | 1.160 | 1.060 | 1.150 | 1,059,704 | +0.02(+1.77%) |
May 17, 2019 | 1.140 | 1.160 | 1.110 | 1.130 | 689,500 | -0.01(-0.88%) |
May 16, 2019 | 1.140 | 1.180 | 1.110 | 1.140 | 529,278 | +0.00(+0.00%) |
May 15, 2019 | 1.080 | 1.140 | 1.050 | 1.140 | 1,142,767 | +0.06(+5.56%) |
May 14, 2019 | 1.060 | 1.100 | 1.040 | 1.080 | 610,378 | +0.03(+2.86%) |
May 13, 2019 | 1.080 | 1.110 | 1.020 | 1.050 | 1,087,314 | -0.04(-3.67%) |
May 10, 2019 | 1.130 | 1.160 | 1.090 | 1.090 | 991,900 | -0.03(-2.68%) |
May 09, 2019 | 1.100 | 1.230 | 1.080 | 1.120 | 4,309,858 | +0.06(+5.66%) |
May 08, 2019 | 1.030 | 1.100 | 1.020 | 1.060 | 704,315 | +0.02(+1.92%) |
May 07, 2019 | 1.060 | 1.080 | 1.030 | 1.040 | 705,061 | -0.02(-1.89%) |
May 06, 2019 | 1.050 | 1.080 | 1.030 | 1.060 | 666,845 | -0.02(-1.85%) |
May 03, 2019 | 1.010 | 1.080 | 1.010 | 1.080 | 914,900 | +0.07(+6.93%) |
May 02, 2019 | 1.060 | 1.070 | 1.000 | 1.010 | 1,228,720 | -0.06(-5.61%) |
May 01, 2019 | 1.080 | 1.100 | 1.020 | 1.070 | 894,843 | -0.03(-2.73%) |
Apr 30, 2019 | 1.070 | 1.100 | 1.060 | 1.100 | 979,968 | +0.04(+3.77%) |
Apr 29, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 1,150,097 | -0.02(-1.85%) |
Apr 26, 2019 | 1.040 | 1.100 | 0.9700 | 1.080 | 2,077,600 | +0.03(+2.86%) |
Apr 25, 2019 | 1.130 | 1.150 | 1.040 | 1.050 | 2,632,680 | -0.08(-7.08%) |
Apr 24, 2019 | 1.190 | 1.190 | 1.120 | 1.130 | 1,891,983 | -0.06(-5.04%) |
Apr 23, 2019 | 1.180 | 1.210 | 1.160 | 1.190 | 1,318,742 | +0.00(+0.00%) |
Apr 22, 2019 | 1.180 | 1.210 | 1.150 | 1.190 | 1,777,208 | -0.01(-0.83%) |
Apr 18, 2019 | 1.250 | 1.270 | 1.180 | 1.200 | 1,456,500 | -0.06(-4.76%) |
Apr 17, 2019 | 1.270 | 1.280 | 1.230 | 1.260 | 1,188,442 | -0.01(-0.79%) |
Apr 16, 2019 | 1.310 | 1.330 | 1.270 | 1.270 | 770,689 | -0.02(-1.55%) |
Apr 15, 2019 | 1.330 | 1.340 | 1.270 | 1.290 | 925,874 | -0.04(-3.01%) |
Apr 12, 2019 | 1.360 | 1.370 | 1.300 | 1.330 | 1,243,900 | -0.03(-2.21%) |
Apr 11, 2019 | 1.370 | 1.370 | 1.320 | 1.360 | 1,523,139 | -0.01(-0.73%) |
Apr 10, 2019 | 1.390 | 1.400 | 1.320 | 1.370 | 1,696,758 | +0.00(+0.00%) |
Apr 09, 2019 | 1.360 | 1.430 | 1.310 | 1.370 | 3,019,817 | +0.02(+1.48%) |
Apr 08, 2019 | 1.320 | 1.390 | 1.300 | 1.350 | 2,430,094 | +0.04(+3.05%) |
Apr 05, 2019 | 1.250 | 1.320 | 1.250 | 1.310 | 1,903,400 | +0.05(+3.97%) |
Apr 04, 2019 | 1.290 | 1.300 | 1.250 | 1.260 | 1,296,035 | -0.03(-2.33%) |
Apr 03, 2019 | 1.260 | 1.320 | 1.220 | 1.290 | 2,415,822 | +0.04(+3.20%) |
Apr 02, 2019 | 1.310 | 1.330 | 1.210 | 1.250 | 3,482,029 | -0.05(-3.85%) |
Apr 01, 2019 | 1.260 | 1.350 | 1.240 | 1.300 | 3,079,517 | +0.04(+3.17%) |
Mar 29, 2019 | 1.250 | 1.270 | 1.170 | 1.260 | 2,911,600 | +0.02(+1.61%) |
Mar 28, 2019 | 1.250 | 1.270 | 1.220 | 1.240 | 1,554,822 | +0.00(+0.00%) |
Mar 27, 2019 | 1.370 | 1.390 | 1.220 | 1.240 | 5,281,233 | -0.16(-11.43%) |
Mar 26, 2019 | 1.410 | 1.470 | 1.310 | 1.400 | 8,752,474 | +0.09(+6.87%) |
Mar 25, 2019 | 1.980 | 1.980 | 1.240 | 1.310 | 28,296,912 | -2.76(-67.81%) |
Mar 22, 2019 | 4.280 | 4.310 | 3.980 | 4.070 | 854,200 | -0.23(-5.35%) |
Mar 21, 2019 | 4.280 | 4.380 | 4.230 | 4.300 | 659,872 | -0.03(-0.69%) |
Mar 20, 2019 | 4.210 | 4.390 | 4.160 | 4.330 | 925,073 | +0.15(+3.59%) |
Mar 19, 2019 | 4.220 | 4.310 | 4.050 | 4.180 | 1,139,326 | +0.01(+0.24%) |
Mar 18, 2019 | 4.120 | 4.200 | 3.990 | 4.170 | 1,066,100 | +0.06(+1.46%) |
Mar 15, 2019 | 3.980 | 4.170 | 3.970 | 4.110 | 1,255,900 | +0.13(+3.27%) |
Mar 14, 2019 | 4.070 | 4.240 | 3.930 | 3.980 | 801,553 | -0.08(-1.97%) |
Mar 13, 2019 | 4.050 | 4.220 | 4.000 | 4.060 | 632,112 | +0.05(+1.25%) |
Mar 12, 2019 | 4.150 | 4.220 | 4.000 | 4.010 | 900,707 | -0.14(-3.37%) |
Mar 11, 2019 | 4.010 | 4.150 | 3.970 | 4.150 | 720,520 | +0.12(+2.98%) |
Mar 08, 2019 | 3.950 | 4.135 | 3.910 | 4.030 | 412,900 | +0.04(+1.00%) |
Mar 07, 2019 | 4.100 | 4.100 | 3.940 | 3.990 | 906,605 | -0.08(-1.97%) |
Mar 06, 2019 | 4.420 | 4.450 | 4.000 | 4.070 | 1,012,452 | -0.37(-8.33%) |
Mar 05, 2019 | 4.500 | 4.590 | 4.230 | 4.440 | 1,111,588 | -0.02(-0.45%) |
Mar 04, 2019 | 4.330 | 4.570 | 4.270 | 4.460 | 1,120,498 | +0.16(+3.72%) |