Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.080 | 1.090 | 1.020 | 1.050 | 504,200 | +0.01(+0.48%) |
May 30, 2019 | 0.9936 | 1.070 | 0.9670 | 1.045 | 605,157 | +0.07(+7.73%) |
May 29, 2019 | 1.080 | 1.140 | 0.9400 | 0.9700 | 362,431 | -0.09(-8.49%) |
May 28, 2019 | 0.9600 | 1.240 | 0.9600 | 1.060 | 897,096 | +0.07(+7.07%) |
May 24, 2019 | 0.8900 | 0.9900 | 0.8750 | 0.9900 | 296,600 | +0.07(+7.73%) |
May 23, 2019 | 0.9100 | 0.9400 | 0.8640 | 0.9190 | 392,938 | +0.05(+5.63%) |
May 22, 2019 | 0.8700 | 0.9700 | 0.8500 | 0.8700 | 313,458 | +0.00(+0.47%) |
May 21, 2019 | 0.9200 | 0.9800 | 0.8523 | 0.8659 | 836,818 | -0.01(-1.60%) |
May 20, 2019 | 1.000 | 1.000 | 0.8800 | 0.8800 | 514,150 | -0.12(-11.99%) |
May 17, 2019 | 1.090 | 1.130 | 0.9500 | 0.9999 | 489,200 | -0.04(-3.86%) |
May 16, 2019 | 1.350 | 1.470 | 1.040 | 1.040 | 3,048,637 | -0.20(-16.13%) |
May 15, 2019 | 1.240 | 1.240 | 1.150 | 1.240 | 199,795 | +0.04(+3.33%) |
May 14, 2019 | 1.310 | 1.310 | 1.140 | 1.200 | 63,868 | +0.06(+5.26%) |
May 13, 2019 | 1.110 | 1.150 | 1.070 | 1.140 | 46,166 | -0.00(-0.39%) |
May 10, 2019 | 1.220 | 1.230 | 1.110 | 1.145 | 199,400 | -0.09(-6.95%) |
May 09, 2019 | 1.230 | 1.254 | 1.210 | 1.230 | 31,576 | -0.03(-2.38%) |
May 08, 2019 | 1.230 | 1.320 | 1.230 | 1.260 | 75,129 | +0.03(+2.44%) |
May 07, 2019 | 1.220 | 1.240 | 1.210 | 1.230 | 31,672 | +0.01(+0.82%) |
May 06, 2019 | 1.230 | 1.280 | 1.190 | 1.220 | 38,069 | -0.03(-2.40%) |
May 03, 2019 | 1.240 | 1.270 | 1.230 | 1.250 | 21,900 | +0.01(+0.77%) |
May 02, 2019 | 1.304 | 1.304 | 1.230 | 1.240 | 31,760 | -0.07(-5.31%) |
May 01, 2019 | 1.300 | 1.334 | 1.295 | 1.310 | 67,626 | +0.01(+0.77%) |
Apr 30, 2019 | 1.280 | 1.320 | 1.272 | 1.300 | 28,425 | +0.03(+2.36%) |
Apr 29, 2019 | 1.290 | 1.320 | 1.262 | 1.270 | 42,644 | -0.02(-1.55%) |
Apr 26, 2019 | 1.220 | 1.300 | 1.220 | 1.290 | 37,500 | +0.09(+7.50%) |
Apr 25, 2019 | 1.170 | 1.350 | 1.170 | 1.200 | 217,890 | +0.05(+4.35%) |
Apr 24, 2019 | 1.190 | 1.210 | 1.150 | 1.150 | 96,256 | -0.04(-3.36%) |
Apr 23, 2019 | 1.130 | 1.190 | 1.130 | 1.190 | 29,808 | +0.03(+2.59%) |
Apr 22, 2019 | 1.140 | 1.160 | 1.130 | 1.160 | 68,136 | +0.01(+0.87%) |
Apr 18, 2019 | 1.160 | 1.160 | 1.140 | 1.150 | 20,900 | +0.00(+0.00%) |
Apr 17, 2019 | 1.170 | 1.200 | 1.150 | 1.150 | 122,608 | -0.02(-1.71%) |
Apr 16, 2019 | 1.160 | 1.170 | 1.150 | 1.170 | 8,234 | +0.01(+0.86%) |
Apr 15, 2019 | 1.160 | 1.173 | 1.140 | 1.160 | 35,644 | +0.00(+0.00%) |
Apr 12, 2019 | 1.190 | 1.220 | 1.160 | 1.160 | 39,900 | -0.01(-0.85%) |
Apr 11, 2019 | 1.200 | 1.200 | 1.170 | 1.170 | 44,567 | -0.03(-2.45%) |
Apr 10, 2019 | 1.190 | 1.260 | 1.190 | 1.199 | 39,610 | -0.00(-0.01%) |
Apr 09, 2019 | 1.190 | 1.250 | 1.170 | 1.200 | 9,648 | +0.01(+1.22%) |
Apr 08, 2019 | 1.190 | 1.240 | 1.180 | 1.185 | 69,016 | +0.01(+0.42%) |
Apr 05, 2019 | 1.170 | 1.200 | 1.160 | 1.180 | 33,900 | +0.01(+0.85%) |
Apr 04, 2019 | 1.190 | 1.210 | 1.170 | 1.170 | 97,081 | -0.02(-1.68%) |
Apr 03, 2019 | 1.200 | 1.200 | 1.190 | 1.190 | 21,612 | -0.01(-0.83%) |
Apr 02, 2019 | 1.200 | 1.220 | 1.190 | 1.200 | 29,751 | -0.01(-0.83%) |
Apr 01, 2019 | 1.190 | 1.210 | 1.190 | 1.210 | 157,671 | +0.03(+2.54%) |
Mar 29, 2019 | 1.190 | 1.210 | 1.180 | 1.180 | 58,100 | +0.00(+0.00%) |
Mar 28, 2019 | 1.190 | 1.260 | 1.180 | 1.180 | 9,569 | -0.01(-0.84%) |
Mar 27, 2019 | 1.230 | 1.240 | 1.180 | 1.190 | 31,211 | -0.04(-3.25%) |
Mar 26, 2019 | 1.250 | 1.250 | 1.220 | 1.230 | 32,067 | +0.00(+0.00%) |
Mar 25, 2019 | 1.280 | 1.280 | 1.220 | 1.230 | 54,798 | -0.07(-5.38%) |
Mar 22, 2019 | 1.330 | 1.350 | 1.280 | 1.300 | 37,200 | -0.03(-2.26%) |
Mar 21, 2019 | 1.340 | 1.420 | 1.330 | 1.330 | 9,661 | +0.01(+0.76%) |
Mar 20, 2019 | 1.210 | 1.390 | 1.210 | 1.320 | 28,095 | +0.07(+5.60%) |
Mar 19, 2019 | 1.350 | 1.350 | 1.230 | 1.250 | 118,090 | -0.17(-11.97%) |
Mar 18, 2019 | 1.310 | 1.430 | 1.306 | 1.420 | 25,121 | +0.08(+5.97%) |
Mar 15, 2019 | 1.280 | 1.409 | 1.280 | 1.340 | 24,300 | +0.07(+5.51%) |
Mar 14, 2019 | 1.260 | 1.300 | 1.260 | 1.270 | 9,758 | +0.02(+1.60%) |
Mar 13, 2019 | 1.300 | 1.311 | 1.250 | 1.250 | 29,756 | -0.06(-4.58%) |
Mar 12, 2019 | 1.350 | 1.350 | 1.300 | 1.310 | 50,282 | -0.05(-3.68%) |
Mar 11, 2019 | 1.360 | 1.360 | 1.330 | 1.360 | 4,809 | +0.03(+2.26%) |
Mar 08, 2019 | 1.400 | 1.400 | 1.320 | 1.330 | 21,900 | -0.05(-3.62%) |
Mar 07, 2019 | 1.430 | 1.430 | 1.370 | 1.380 | 11,658 | -0.02(-1.43%) |
Mar 06, 2019 | 1.440 | 1.450 | 1.400 | 1.400 | 20,074 | -0.04(-2.78%) |
Mar 05, 2019 | 1.440 | 1.450 | 1.430 | 1.440 | 28,579 | -0.01(-0.69%) |
Mar 04, 2019 | 1.430 | 1.450 | 1.424 | 1.450 | 20,686 | +0.01(+0.69%) |