Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.150 | 1.160 | 1.090 | 1.110 | 469,700 | -0.02(-1.77%) |
Jun 27, 2019 | 1.110 | 1.160 | 1.100 | 1.130 | 611,257 | +0.01(+0.89%) |
Jun 26, 2019 | 1.110 | 1.140 | 1.090 | 1.120 | 494,839 | +0.00(+0.00%) |
Jun 25, 2019 | 1.160 | 1.160 | 1.110 | 1.120 | 766,132 | -0.04(-3.45%) |
Jun 24, 2019 | 1.080 | 1.170 | 1.070 | 1.160 | 1,271,942 | +0.09(+8.41%) |
Jun 21, 2019 | 1.050 | 1.100 | 1.040 | 1.070 | 654,200 | +0.00(+0.00%) |
Jun 20, 2019 | 1.080 | 1.090 | 1.040 | 1.070 | 986,089 | -0.02(-1.83%) |
Jun 19, 2019 | 1.060 | 1.120 | 1.060 | 1.090 | 1,309,360 | -0.04(-3.54%) |
Jun 18, 2019 | 1.100 | 1.190 | 1.080 | 1.130 | 6,691,567 | +0.11(+10.78%) |
Jun 17, 2019 | 1.010 | 1.040 | 1.010 | 1.020 | 401,158 | +0.01(+0.99%) |
Jun 14, 2019 | 1.070 | 1.079 | 1.010 | 1.010 | 702,600 | -0.07(-6.48%) |
Jun 13, 2019 | 1.000 | 1.120 | 1.000 | 1.080 | 2,370,838 | +0.10(+10.20%) |
Jun 12, 2019 | 0.9700 | 0.9900 | 0.9400 | 0.9800 | 741,513 | +0.02(+2.08%) |
Jun 11, 2019 | 0.9700 | 0.9700 | 0.9300 | 0.9600 | 992,529 | -0.01(-1.03%) |
Jun 10, 2019 | 1.010 | 1.030 | 0.9200 | 0.9700 | 2,021,352 | -0.05(-4.90%) |
Jun 07, 2019 | 1.050 | 1.070 | 1.000 | 1.020 | 1,213,700 | -0.03(-2.86%) |
Jun 06, 2019 | 1.070 | 1.080 | 1.030 | 1.050 | 868,244 | -0.04(-3.67%) |
Jun 05, 2019 | 1.170 | 1.200 | 1.050 | 1.090 | 2,312,208 | -0.09(-7.63%) |
Jun 04, 2019 | 1.190 | 1.240 | 1.160 | 1.180 | 1,339,071 | -0.01(-0.84%) |
Jun 03, 2019 | 1.220 | 1.230 | 1.150 | 1.190 | 1,623,079 | -0.03(-2.46%) |
May 31, 2019 | 1.250 | 1.290 | 1.220 | 1.220 | 2,036,700 | -0.07(-5.43%) |
May 30, 2019 | 1.270 | 1.290 | 1.200 | 1.290 | 2,203,554 | +0.01(+0.78%) |
May 29, 2019 | 1.230 | 1.300 | 1.200 | 1.280 | 6,430,346 | -0.10(-7.25%) |
May 28, 2019 | 1.580 | 1.620 | 1.360 | 1.380 | 24,159,732 | +0.14(+11.29%) |
May 24, 2019 | 1.210 | 1.480 | 1.160 | 1.240 | 11,535,700 | +0.11(+9.73%) |
May 23, 2019 | 1.200 | 1.240 | 1.080 | 1.130 | 5,187,885 | -0.17(-13.08%) |
May 22, 2019 | 1.360 | 1.490 | 1.290 | 1.300 | 8,286,547 | -0.20(-13.33%) |
May 21, 2019 | 2.000 | 2.110 | 1.480 | 1.500 | 56,998,144 | -0.10(-6.25%) |
May 20, 2019 | 1.140 | 1.700 | 1.060 | 1.600 | 69,324,304 | +0.78(+95.12%) |
May 17, 2019 | 0.8000 | 0.8310 | 0.7801 | 0.8200 | 316,100 | +0.01(+1.25%) |
May 16, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8099 | 353,750 | -0.02(-2.42%) |
May 15, 2019 | 0.8600 | 0.8800 | 0.8200 | 0.8300 | 387,433 | -0.02(-2.35%) |
May 14, 2019 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 505,322 | -0.01(-1.16%) |
May 13, 2019 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 601,621 | -0.05(-5.68%) |
May 10, 2019 | 0.9700 | 0.9709 | 0.8900 | 0.9118 | 756,000 | -0.06(-6.00%) |
May 09, 2019 | 0.9500 | 1.060 | 0.8800 | 0.9700 | 3,169,229 | +0.06(+6.59%) |
May 08, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | 305,519 | +0.02(+2.25%) |
May 07, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 298,284 | -0.03(-3.26%) |
May 06, 2019 | 0.9200 | 0.9400 | 0.8900 | 0.9200 | 203,704 | +0.01(+1.11%) |
May 03, 2019 | 0.9000 | 0.9172 | 0.8802 | 0.9099 | 318,200 | +0.01(+1.10%) |
May 02, 2019 | 0.9400 | 0.9575 | 0.8900 | 0.9000 | 426,647 | -0.04(-4.26%) |
May 01, 2019 | 0.9100 | 0.9640 | 0.8802 | 0.9400 | 1,066,753 | +0.03(+3.30%) |
Apr 30, 2019 | 0.9200 | 0.9300 | 0.8900 | 0.9100 | 465,945 | -0.02(-2.15%) |
Apr 29, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 237,617 | -0.02(-1.74%) |
Apr 26, 2019 | 0.9300 | 0.9590 | 0.9100 | 0.9465 | 325,300 | +0.01(+0.81%) |
Apr 25, 2019 | 0.9601 | 0.9690 | 0.9200 | 0.9389 | 413,624 | -0.04(-4.19%) |
Apr 24, 2019 | 0.9500 | 0.9800 | 0.8500 | 0.9800 | 1,674,448 | +0.03(+3.16%) |
Apr 23, 2019 | 0.9700 | 0.9800 | 0.9200 | 0.9500 | 1,160,253 | -0.03(-3.06%) |
Apr 22, 2019 | 1.020 | 1.030 | 0.9500 | 0.9800 | 1,079,362 | -0.04(-3.92%) |
Apr 18, 2019 | 1.010 | 1.050 | 1.009 | 1.020 | 667,500 | +0.00(+0.00%) |
Apr 17, 2019 | 1.010 | 1.020 | 1.000 | 1.020 | 728,830 | +0.01(+0.99%) |
Apr 16, 2019 | 1.020 | 1.050 | 1.000 | 1.010 | 595,237 | -0.02(-1.94%) |
Apr 15, 2019 | 1.040 | 1.050 | 1.020 | 1.030 | 662,009 | -0.02(-1.90%) |
Apr 12, 2019 | 1.050 | 1.050 | 1.020 | 1.050 | 651,900 | +0.00(+0.00%) |
Apr 11, 2019 | 1.060 | 1.070 | 1.020 | 1.050 | 910,016 | -0.02(-1.87%) |
Apr 10, 2019 | 1.030 | 1.070 | 1.020 | 1.070 | 572,424 | +0.03(+2.88%) |
Apr 09, 2019 | 1.070 | 1.070 | 1.010 | 1.040 | 1,480,142 | -0.04(-3.70%) |
Apr 08, 2019 | 1.060 | 1.090 | 1.030 | 1.080 | 884,697 | +0.02(+1.41%) |
Apr 05, 2019 | 1.080 | 1.100 | 1.050 | 1.065 | 741,000 | -0.01(-0.47%) |
Apr 04, 2019 | 1.070 | 1.100 | 1.050 | 1.070 | 1,338,236 | -0.02(-1.83%) |
Apr 03, 2019 | 1.100 | 1.120 | 1.090 | 1.090 | 1,036,781 | -0.02(-1.80%) |
Apr 02, 2019 | 1.120 | 1.120 | 1.080 | 1.110 | 1,480,185 | -0.04(-3.48%) |