Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9200 | 0.9450 | 0.7900 | 0.8900 | 128,200 | -0.06(-6.32%) |
May 30, 2019 | 1.000 | 1.090 | 0.8900 | 0.9500 | 204,791 | -0.05(-5.14%) |
May 29, 2019 | 1.050 | 1.100 | 0.9500 | 1.002 | 109,022 | -0.05(-4.62%) |
May 28, 2019 | 1.075 | 1.125 | 0.9750 | 1.050 | 72,295 | -0.03(-2.78%) |
May 24, 2019 | 1.100 | 1.130 | 1.040 | 1.080 | 56,300 | -0.03(-2.70%) |
May 23, 2019 | 1.145 | 1.150 | 1.100 | 1.110 | 58,413 | -0.03(-2.63%) |
May 22, 2019 | 1.190 | 1.190 | 1.120 | 1.140 | 56,287 | -0.02(-1.72%) |
May 21, 2019 | 1.120 | 1.170 | 1.120 | 1.160 | 66,822 | +0.03(+2.65%) |
May 20, 2019 | 1.120 | 1.170 | 1.120 | 1.130 | 81,038 | -0.04(-3.42%) |
May 17, 2019 | 1.230 | 1.230 | 1.150 | 1.170 | 49,600 | -0.06(-4.88%) |
May 16, 2019 | 1.240 | 1.250 | 1.160 | 1.230 | 94,215 | +0.03(+2.50%) |
May 15, 2019 | 1.230 | 1.240 | 1.180 | 1.200 | 46,832 | +0.00(+0.42%) |
May 14, 2019 | 1.160 | 1.240 | 1.120 | 1.195 | 154,743 | +0.07(+5.75%) |
May 13, 2019 | 1.240 | 1.240 | 1.100 | 1.130 | 87,595 | -0.11(-8.87%) |
May 10, 2019 | 1.110 | 1.240 | 1.100 | 1.240 | 91,700 | +0.09(+7.83%) |
May 09, 2019 | 1.180 | 1.190 | 1.110 | 1.150 | 100,357 | -0.03(-2.54%) |
May 08, 2019 | 1.200 | 1.200 | 1.110 | 1.180 | 68,164 | +0.02(+1.72%) |
May 07, 2019 | 1.220 | 1.240 | 1.110 | 1.160 | 39,265 | -0.03(-2.11%) |
May 06, 2019 | 1.190 | 1.250 | 1.130 | 1.185 | 63,288 | -0.00(-0.42%) |
May 03, 2019 | 1.150 | 1.200 | 1.100 | 1.190 | 117,800 | -0.01(-0.83%) |
May 02, 2019 | 1.200 | 1.210 | 1.150 | 1.200 | 114,617 | +0.00(+0.00%) |
May 01, 2019 | 1.250 | 1.260 | 1.160 | 1.200 | 128,561 | -0.05(-4.00%) |
Apr 30, 2019 | 1.270 | 1.270 | 1.230 | 1.250 | 93,324 | -0.02(-1.57%) |
Apr 29, 2019 | 1.290 | 1.350 | 1.200 | 1.270 | 199,297 | -0.05(-3.79%) |
Apr 26, 2019 | 1.290 | 1.360 | 1.250 | 1.320 | 142,900 | -0.03(-2.22%) |
Apr 25, 2019 | 1.450 | 1.450 | 1.330 | 1.350 | 127,181 | -0.13(-8.78%) |
Apr 24, 2019 | 1.650 | 1.680 | 1.400 | 1.480 | 227,217 | -0.14(-8.64%) |
Apr 23, 2019 | 1.260 | 1.660 | 1.260 | 1.620 | 357,235 | +0.34(+26.56%) |
Apr 22, 2019 | 1.320 | 1.370 | 1.250 | 1.280 | 133,227 | +0.04(+3.23%) |
Apr 18, 2019 | 1.190 | 1.280 | 1.140 | 1.240 | 160,800 | +0.05(+4.20%) |
Apr 17, 2019 | 1.235 | 1.240 | 1.140 | 1.190 | 120,714 | -0.05(-4.03%) |
Apr 16, 2019 | 1.280 | 1.310 | 1.210 | 1.240 | 84,760 | -0.06(-4.62%) |
Apr 15, 2019 | 1.400 | 1.440 | 1.230 | 1.300 | 198,068 | -0.12(-8.45%) |
Apr 12, 2019 | 1.420 | 1.460 | 1.400 | 1.420 | 101,000 | -0.03(-2.07%) |
Apr 11, 2019 | 1.510 | 1.510 | 1.440 | 1.450 | 70,549 | -0.03(-2.29%) |
Apr 10, 2019 | 1.500 | 1.500 | 1.460 | 1.484 | 60,229 | -0.02(-1.07%) |
Apr 09, 2019 | 1.550 | 1.610 | 1.490 | 1.500 | 115,461 | +0.00(+0.00%) |
Apr 08, 2019 | 1.500 | 1.550 | 1.420 | 1.500 | 75,218 | +0.01(+0.67%) |
Apr 05, 2019 | 1.460 | 1.490 | 1.420 | 1.490 | 75,400 | +0.01(+0.78%) |
Apr 04, 2019 | 1.450 | 1.490 | 1.420 | 1.478 | 73,045 | +0.02(+1.27%) |
Apr 03, 2019 | 1.470 | 1.500 | 1.432 | 1.460 | 120,969 | -0.03(-2.01%) |
Apr 02, 2019 | 1.560 | 1.560 | 1.460 | 1.490 | 146,895 | -0.06(-3.87%) |
Apr 01, 2019 | 1.540 | 1.590 | 1.490 | 1.550 | 217,088 | +0.06(+4.03%) |
Mar 29, 2019 | 1.630 | 1.630 | 1.450 | 1.490 | 171,500 | -0.14(-8.59%) |
Mar 28, 2019 | 1.720 | 1.750 | 1.600 | 1.630 | 103,494 | -0.07(-4.12%) |
Mar 27, 2019 | 1.665 | 1.750 | 1.610 | 1.700 | 279,434 | +0.07(+4.29%) |
Mar 26, 2019 | 1.525 | 1.680 | 1.500 | 1.630 | 254,921 | +0.15(+10.14%) |
Mar 25, 2019 | 1.583 | 1.600 | 1.480 | 1.480 | 129,656 | -0.06(-4.21%) |
Mar 22, 2019 | 1.614 | 1.614 | 1.520 | 1.545 | 124,400 | -0.07(-4.04%) |
Mar 21, 2019 | 1.705 | 1.750 | 1.570 | 1.610 | 197,617 | -0.08(-4.73%) |
Mar 20, 2019 | 1.930 | 1.945 | 1.620 | 1.690 | 307,934 | -0.23(-11.98%) |
Mar 19, 2019 | 1.345 | 1.940 | 1.320 | 1.920 | 722,384 | +0.59(+44.36%) |
Mar 18, 2019 | 1.430 | 1.430 | 1.280 | 1.330 | 250,292 | -0.09(-6.67%) |
Mar 15, 2019 | 1.455 | 1.510 | 1.403 | 1.425 | 109,100 | +0.02(+1.06%) |
Mar 14, 2019 | 1.460 | 1.500 | 1.400 | 1.410 | 145,238 | -0.09(-6.00%) |
Mar 13, 2019 | 1.450 | 1.540 | 1.430 | 1.500 | 140,467 | +0.08(+5.63%) |
Mar 12, 2019 | 1.440 | 1.490 | 1.400 | 1.420 | 106,823 | -0.02(-1.39%) |
Mar 11, 2019 | 1.520 | 1.530 | 1.400 | 1.440 | 176,264 | -0.08(-5.26%) |
Mar 08, 2019 | 1.610 | 1.610 | 1.460 | 1.520 | 157,800 | -0.08(-5.00%) |
Mar 07, 2019 | 1.730 | 1.730 | 1.550 | 1.600 | 149,893 | -0.08(-4.76%) |
Mar 06, 2019 | 1.770 | 1.790 | 1.640 | 1.680 | 150,181 | -0.11(-6.15%) |
Mar 05, 2019 | 1.830 | 1.850 | 1.750 | 1.790 | 89,859 | -0.05(-2.72%) |
Mar 04, 2019 | 1.835 | 1.840 | 1.800 | 1.840 | 134,869 | +0.05(+2.79%) |