Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.130 | 1.200 | 1.105 | 1.170 | 47,900 | +0.02(+1.74%) |
May 30, 2019 | 1.200 | 1.250 | 1.110 | 1.150 | 81,448 | -0.05(-4.17%) |
May 29, 2019 | 1.260 | 1.270 | 1.170 | 1.200 | 82,166 | -0.09(-6.98%) |
May 28, 2019 | 1.280 | 1.300 | 1.210 | 1.290 | 81,705 | -0.00(-0.04%) |
May 24, 2019 | 1.260 | 1.300 | 1.246 | 1.290 | 39,900 | +0.03(+2.42%) |
May 23, 2019 | 1.350 | 1.377 | 1.259 | 1.260 | 59,783 | -0.12(-8.70%) |
May 22, 2019 | 1.260 | 1.380 | 1.260 | 1.380 | 138,289 | +0.13(+10.40%) |
May 21, 2019 | 1.330 | 1.340 | 1.130 | 1.250 | 615,534 | -0.08(-6.02%) |
May 20, 2019 | 1.400 | 1.474 | 1.250 | 1.330 | 268,189 | -0.05(-3.62%) |
May 17, 2019 | 1.270 | 1.500 | 1.262 | 1.380 | 865,000 | +0.11(+8.66%) |
May 16, 2019 | 1.210 | 1.270 | 1.180 | 1.270 | 170,221 | +0.09(+7.63%) |
May 15, 2019 | 1.220 | 1.230 | 1.163 | 1.180 | 135,783 | -0.01(-0.84%) |
May 14, 2019 | 1.150 | 1.230 | 1.140 | 1.190 | 438,534 | +0.06(+5.31%) |
May 13, 2019 | 1.090 | 1.170 | 1.090 | 1.130 | 304,529 | +0.04(+3.67%) |
May 10, 2019 | 1.090 | 1.100 | 1.060 | 1.090 | 80,500 | +0.02(+1.87%) |
May 09, 2019 | 1.080 | 1.130 | 1.060 | 1.070 | 75,075 | -0.03(-2.73%) |
May 08, 2019 | 1.100 | 1.120 | 1.070 | 1.100 | 108,008 | +0.02(+1.85%) |
May 07, 2019 | 1.090 | 1.145 | 1.070 | 1.080 | 72,025 | -0.01(-0.92%) |
May 06, 2019 | 1.070 | 1.200 | 1.030 | 1.090 | 168,350 | -0.03(-2.68%) |
May 03, 2019 | 1.130 | 1.200 | 1.080 | 1.120 | 345,100 | -0.02(-1.75%) |
May 02, 2019 | 1.030 | 1.180 | 1.004 | 1.140 | 301,275 | +0.14(+14.00%) |
May 01, 2019 | 1.030 | 1.100 | 0.9800 | 1.000 | 61,619 | -0.03(-2.91%) |
Apr 30, 2019 | 1.080 | 1.200 | 0.9900 | 1.030 | 376,574 | -0.04(-3.74%) |
Apr 29, 2019 | 1.070 | 1.110 | 1.060 | 1.070 | 134,571 | -0.00(-0.47%) |
Apr 26, 2019 | 1.050 | 1.080 | 1.050 | 1.075 | 43,000 | +0.01(+1.42%) |
Apr 25, 2019 | 1.030 | 1.083 | 1.020 | 1.060 | 72,188 | +0.04(+3.92%) |
Apr 24, 2019 | 1.050 | 1.140 | 0.9000 | 1.020 | 1,393,736 | -0.02(-1.92%) |
Apr 23, 2019 | 1.070 | 1.090 | 1.030 | 1.040 | 489,571 | -0.02(-1.89%) |
Apr 22, 2019 | 1.080 | 1.200 | 1.060 | 1.060 | 63,143 | -0.04(-3.63%) |
Apr 18, 2019 | 1.120 | 1.150 | 1.080 | 1.100 | 103,300 | -0.04(-3.52%) |
Apr 17, 2019 | 1.130 | 1.180 | 1.120 | 1.140 | 68,057 | +0.00(+0.00%) |
Apr 16, 2019 | 1.150 | 1.160 | 1.120 | 1.140 | 57,219 | -0.03(-2.56%) |
Apr 15, 2019 | 1.170 | 1.220 | 1.160 | 1.170 | 143,493 | +0.00(+0.00%) |
Apr 12, 2019 | 1.200 | 1.200 | 1.162 | 1.170 | 41,900 | -0.03(-2.50%) |
Apr 11, 2019 | 1.210 | 1.250 | 1.180 | 1.200 | 80,331 | -0.01(-0.83%) |
Apr 10, 2019 | 1.180 | 1.230 | 1.150 | 1.210 | 134,577 | +0.03(+2.54%) |
Apr 09, 2019 | 1.230 | 1.280 | 1.170 | 1.180 | 222,184 | -0.01(-0.84%) |
Apr 08, 2019 | 1.350 | 1.380 | 1.190 | 1.190 | 445,832 | -0.00(-0.38%) |
Apr 05, 2019 | 1.220 | 1.280 | 1.180 | 1.194 | 221,000 | -0.01(-0.84%) |
Apr 04, 2019 | 1.340 | 1.390 | 1.180 | 1.205 | 332,353 | -0.11(-8.05%) |
Apr 03, 2019 | 1.320 | 1.380 | 1.310 | 1.310 | 44,328 | -0.01(-0.76%) |
Apr 02, 2019 | 1.300 | 1.370 | 1.300 | 1.320 | 81,843 | -0.01(-0.75%) |
Apr 01, 2019 | 1.370 | 1.493 | 1.306 | 1.330 | 128,639 | -0.09(-6.34%) |
Mar 29, 2019 | 1.520 | 1.525 | 1.390 | 1.420 | 120,600 | -0.10(-6.58%) |
Mar 28, 2019 | 1.500 | 1.520 | 1.420 | 1.520 | 88,814 | +0.02(+1.33%) |
Mar 27, 2019 | 1.550 | 1.572 | 1.410 | 1.500 | 164,944 | -0.03(-1.96%) |
Mar 26, 2019 | 1.410 | 1.580 | 1.410 | 1.530 | 171,149 | +0.09(+6.25%) |
Mar 25, 2019 | 1.330 | 1.470 | 1.330 | 1.440 | 159,388 | +0.16(+12.50%) |
Mar 22, 2019 | 1.420 | 1.446 | 1.280 | 1.280 | 140,800 | -0.14(-9.86%) |
Mar 21, 2019 | 1.430 | 1.470 | 1.400 | 1.420 | 21,165 | -0.02(-1.39%) |
Mar 20, 2019 | 1.490 | 1.500 | 1.400 | 1.440 | 119,614 | -0.02(-1.37%) |
Mar 19, 2019 | 1.450 | 1.490 | 1.400 | 1.460 | 138,508 | +0.04(+2.82%) |
Mar 18, 2019 | 1.430 | 1.500 | 1.400 | 1.420 | 206,894 | +0.01(+0.71%) |
Mar 15, 2019 | 1.370 | 1.470 | 1.370 | 1.410 | 106,200 | +0.06(+4.44%) |
Mar 14, 2019 | 1.420 | 1.460 | 1.310 | 1.350 | 89,860 | -0.08(-5.59%) |
Mar 13, 2019 | 1.520 | 1.520 | 1.400 | 1.430 | 142,018 | -0.03(-2.05%) |
Mar 12, 2019 | 1.380 | 1.590 | 1.380 | 1.460 | 221,968 | +0.11(+8.15%) |
Mar 11, 2019 | 1.270 | 1.350 | 1.240 | 1.350 | 99,994 | +0.10(+8.00%) |
Mar 08, 2019 | 1.210 | 1.280 | 1.210 | 1.250 | 54,600 | +0.03(+2.46%) |
Mar 07, 2019 | 1.250 | 1.300 | 1.220 | 1.220 | 70,184 | -0.01(-0.81%) |
Mar 06, 2019 | 1.250 | 1.250 | 1.220 | 1.230 | 51,021 | -0.02(-1.60%) |
Mar 05, 2019 | 1.230 | 1.250 | 1.200 | 1.250 | 116,993 | +0.02(+1.63%) |
Mar 04, 2019 | 1.200 | 1.250 | 1.200 | 1.230 | 66,125 | +0.02(+1.65%) |