Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9261 | 0.9500 | 0.8500 | 0.8500 | 149,700 | -0.10(-10.68%) |
May 30, 2019 | 1.050 | 1.050 | 0.9150 | 0.9516 | 53,158 | -0.04(-3.88%) |
May 29, 2019 | 0.9200 | 0.9900 | 0.8800 | 0.9900 | 126,641 | +0.07(+7.61%) |
May 28, 2019 | 0.9100 | 0.9555 | 0.9000 | 0.9200 | 167,172 | -0.03(-3.16%) |
May 24, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9500 | 63,100 | -0.04(-4.28%) |
May 23, 2019 | 1.060 | 1.060 | 0.9780 | 0.9925 | 89,500 | -0.07(-6.37%) |
May 22, 2019 | 1.080 | 1.090 | 1.050 | 1.060 | 77,606 | -0.02(-1.85%) |
May 21, 2019 | 1.070 | 1.090 | 1.030 | 1.080 | 404,486 | +0.03(+2.86%) |
May 20, 2019 | 1.060 | 1.080 | 1.020 | 1.050 | 257,885 | +0.05(+5.00%) |
May 17, 2019 | 1.020 | 1.030 | 0.9600 | 1.000 | 413,200 | +0.02(+2.04%) |
May 16, 2019 | 0.8890 | 1.000 | 0.8699 | 0.9800 | 706,119 | +0.11(+12.67%) |
May 15, 2019 | 0.8600 | 0.8698 | 0.8335 | 0.8698 | 239,560 | +0.04(+4.80%) |
May 14, 2019 | 0.8000 | 0.8600 | 0.8000 | 0.8300 | 95,695 | +0.03(+3.75%) |
May 13, 2019 | 0.8200 | 0.8500 | 0.7900 | 0.8000 | 159,444 | -0.05(-6.05%) |
May 10, 2019 | 0.8500 | 0.8900 | 0.8200 | 0.8515 | 246,800 | -0.04(-4.33%) |
May 09, 2019 | 0.9400 | 0.9400 | 0.8650 | 0.8900 | 109,827 | -0.02(-2.20%) |
May 08, 2019 | 0.9300 | 0.9300 | 0.8650 | 0.9100 | 103,931 | +0.01(+1.11%) |
May 07, 2019 | 0.9400 | 0.9700 | 0.8800 | 0.9000 | 232,666 | -0.07(-7.22%) |
May 06, 2019 | 0.9900 | 1.000 | 0.9500 | 0.9700 | 122,825 | -0.00(-0.31%) |
May 03, 2019 | 0.9800 | 1.000 | 0.9600 | 0.9730 | 48,800 | +0.00(+0.31%) |
May 02, 2019 | 1.020 | 1.020 | 0.9400 | 0.9700 | 261,494 | -0.04(-3.96%) |
May 01, 2019 | 1.040 | 1.040 | 0.9808 | 1.010 | 158,838 | -0.02(-1.94%) |
Apr 30, 2019 | 1.040 | 1.050 | 1.010 | 1.030 | 90,543 | +0.02(+1.48%) |
Apr 29, 2019 | 0.9500 | 1.030 | 0.9500 | 1.015 | 136,012 | +0.00(+0.50%) |
Apr 26, 2019 | 1.020 | 1.030 | 0.9900 | 1.010 | 139,700 | +0.01(+1.00%) |
Apr 25, 2019 | 1.045 | 1.070 | 1.000 | 1.000 | 121,283 | -0.05(-4.76%) |
Apr 24, 2019 | 1.070 | 1.070 | 1.030 | 1.050 | 161,420 | +0.01(+0.96%) |
Apr 23, 2019 | 1.050 | 1.070 | 1.000 | 1.040 | 153,704 | +0.00(+0.00%) |
Apr 22, 2019 | 1.070 | 1.070 | 0.9825 | 1.040 | 220,773 | -0.01(-1.42%) |
Apr 18, 2019 | 1.060 | 1.070 | 1.010 | 1.055 | 172,800 | +0.02(+1.93%) |
Apr 17, 2019 | 1.040 | 1.090 | 1.030 | 1.035 | 167,575 | -0.01(-0.48%) |
Apr 16, 2019 | 1.100 | 1.100 | 1.020 | 1.040 | 188,630 | +0.03(+2.97%) |
Apr 15, 2019 | 1.020 | 1.070 | 0.9700 | 1.010 | 192,897 | -0.02(-1.94%) |
Apr 12, 2019 | 1.040 | 1.090 | 1.010 | 1.030 | 150,600 | +0.01(+0.98%) |
Apr 11, 2019 | 1.030 | 1.060 | 1.010 | 1.020 | 94,452 | -0.05(-4.67%) |
Apr 10, 2019 | 0.9800 | 1.080 | 0.9800 | 1.070 | 401,128 | +0.10(+9.86%) |
Apr 09, 2019 | 1.010 | 1.030 | 0.9600 | 0.9740 | 371,269 | -0.05(-4.98%) |
Apr 08, 2019 | 1.080 | 1.120 | 1.010 | 1.025 | 273,799 | -0.07(-5.96%) |
Apr 05, 2019 | 1.100 | 1.130 | 1.040 | 1.090 | 193,100 | -0.04(-3.54%) |
Apr 04, 2019 | 1.110 | 1.140 | 1.050 | 1.130 | 182,305 | +0.00(+0.00%) |
Apr 03, 2019 | 1.220 | 1.260 | 1.120 | 1.130 | 272,942 | -0.11(-8.58%) |
Apr 02, 2019 | 1.260 | 1.260 | 1.200 | 1.236 | 161,482 | -0.01(-1.12%) |
Apr 01, 2019 | 1.225 | 1.280 | 1.200 | 1.250 | 158,215 | +0.04(+3.31%) |
Mar 29, 2019 | 1.290 | 1.300 | 1.200 | 1.210 | 243,800 | -0.05(-4.20%) |
Mar 28, 2019 | 1.250 | 1.320 | 1.220 | 1.263 | 114,846 | -0.05(-3.59%) |
Mar 27, 2019 | 1.360 | 1.370 | 1.300 | 1.310 | 145,433 | -0.03(-2.24%) |
Mar 26, 2019 | 1.270 | 1.380 | 1.270 | 1.340 | 152,465 | +0.07(+5.47%) |
Mar 25, 2019 | 1.310 | 1.350 | 1.220 | 1.270 | 151,032 | -0.06(-4.47%) |
Mar 22, 2019 | 1.420 | 1.420 | 1.300 | 1.330 | 183,500 | -0.03(-2.21%) |
Mar 21, 2019 | 1.320 | 1.360 | 1.300 | 1.360 | 155,986 | +0.04(+3.03%) |
Mar 20, 2019 | 1.220 | 1.340 | 1.220 | 1.320 | 211,174 | +0.10(+7.98%) |
Mar 19, 2019 | 1.210 | 1.260 | 1.180 | 1.222 | 332,670 | -0.03(-2.20%) |
Mar 18, 2019 | 1.330 | 1.340 | 1.150 | 1.250 | 384,325 | -0.09(-6.72%) |
Mar 15, 2019 | 1.400 | 1.420 | 1.300 | 1.340 | 265,500 | -0.06(-4.29%) |
Mar 14, 2019 | 1.420 | 1.450 | 1.380 | 1.400 | 107,337 | -0.02(-1.06%) |
Mar 13, 2019 | 1.415 | 1.440 | 1.400 | 1.415 | 153,331 | +0.02(+1.43%) |
Mar 12, 2019 | 1.390 | 1.450 | 1.370 | 1.395 | 106,763 | +0.02(+1.09%) |
Mar 11, 2019 | 1.390 | 1.403 | 1.330 | 1.380 | 192,091 | +0.02(+1.47%) |
Mar 08, 2019 | 1.350 | 1.390 | 1.310 | 1.360 | 239,100 | +0.00(+0.00%) |
Mar 07, 2019 | 1.450 | 1.454 | 1.350 | 1.360 | 555,181 | -0.10(-6.85%) |
Mar 06, 2019 | 1.540 | 1.540 | 1.460 | 1.460 | 146,049 | -0.05(-3.63%) |
Mar 05, 2019 | 1.440 | 1.540 | 1.430 | 1.515 | 316,150 | +0.08(+5.94%) |
Mar 04, 2019 | 1.580 | 1.600 | 1.420 | 1.430 | 461,577 | -0.13(-8.33%) |