Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.001 | 1.028 | 1.001 | 1.001 | 27,979 | +0.00(+0.00%) |
May 30, 2019 | 1.036 | 1.036 | 0.9739 | 1.001 | 98,241 | -0.01(-0.96%) |
May 29, 2019 | 1.028 | 1.072 | 0.9739 | 1.010 | 95,537 | -0.04(-4.17%) |
May 28, 2019 | 1.045 | 1.099 | 1.045 | 1.054 | 30,038 | +0.02(+1.72%) |
May 24, 2019 | 1.063 | 1.063 | 1.019 | 1.036 | 11,415 | -0.01(-0.85%) |
May 23, 2019 | 1.072 | 1.072 | 1.019 | 1.045 | 39,714 | -0.01(-0.85%) |
May 22, 2019 | 1.054 | 1.090 | 1.036 | 1.054 | 57,583 | +0.00(+0.00%) |
May 21, 2019 | 1.054 | 1.072 | 1.028 | 1.054 | 32,273 | +0.00(+0.43%) |
May 20, 2019 | 1.010 | 1.072 | 1.010 | 1.050 | 78,803 | -0.00(-0.42%) |
May 17, 2019 | 1.081 | 1.099 | 1.036 | 1.054 | 36,372 | -0.02(-1.67%) |
May 16, 2019 | 1.117 | 1.117 | 1.054 | 1.072 | 52,829 | -0.04(-3.23%) |
May 15, 2019 | 1.099 | 1.108 | 1.045 | 1.108 | 25,366 | +0.04(+3.33%) |
May 14, 2019 | 1.153 | 1.162 | 1.063 | 1.072 | 264,828 | -0.07(-6.25%) |
May 13, 2019 | 1.036 | 1.144 | 1.019 | 1.144 | 632,582 | +0.12(+11.86%) |
May 10, 2019 | 1.054 | 1.063 | 1.019 | 1.022 | 100,836 | -0.00(-0.37%) |
May 09, 2019 | 1.049 | 1.070 | 1.026 | 1.026 | 18,992 | +0.00(+0.09%) |
May 08, 2019 | 1.061 | 1.079 | 1.025 | 1.025 | 38,986 | -0.04(-4.17%) |
May 07, 2019 | 1.088 | 1.097 | 1.025 | 1.070 | 38,965 | +0.04(+4.35%) |
May 06, 2019 | 1.079 | 1.079 | 1.025 | 1.025 | 21,597 | -0.04(-4.17%) |
May 03, 2019 | 1.070 | 1.106 | 1.052 | 1.070 | 22,319 | +0.03(+2.56%) |
May 02, 2019 | 1.088 | 1.088 | 1.025 | 1.043 | 43,749 | -0.04(-4.10%) |
May 01, 2019 | 1.061 | 1.106 | 1.053 | 1.088 | 26,198 | +0.04(+3.39%) |
Apr 30, 2019 | 1.007 | 1.061 | 1.007 | 1.052 | 23,645 | +0.04(+3.51%) |
Apr 29, 2019 | 1.043 | 1.079 | 1.007 | 1.016 | 112,600 | -0.04(-4.20%) |
Apr 26, 2019 | 1.065 | 1.070 | 1.048 | 1.061 | 23,553 | +0.00(+0.00%) |
Apr 25, 2019 | 1.052 | 1.088 | 1.026 | 1.061 | 18,831 | +0.01(+0.85%) |
Apr 24, 2019 | 1.150 | 1.150 | 1.007 | 1.052 | 73,243 | -0.03(-2.48%) |
Apr 23, 2019 | 1.070 | 1.186 | 1.063 | 1.079 | 123,903 | +0.02(+1.68%) |
Apr 22, 2019 | 1.061 | 1.070 | 1.052 | 1.061 | 42,227 | +0.00(+0.00%) |
Apr 18, 2019 | 1.061 | 1.070 | 1.034 | 1.061 | 35,666 | +0.03(+2.59%) |
Apr 17, 2019 | 1.061 | 1.070 | 1.034 | 1.034 | 27,558 | -0.02(-2.11%) |
Apr 16, 2019 | 1.043 | 1.070 | 1.021 | 1.057 | 52,622 | -0.00(-0.42%) |
Apr 15, 2019 | 1.061 | 1.106 | 1.010 | 1.061 | 71,340 | +0.00(+0.00%) |
Apr 12, 2019 | 1.097 | 1.106 | 1.034 | 1.061 | 129,320 | -0.05(-4.61%) |
Apr 11, 2019 | 1.157 | 1.192 | 1.068 | 1.112 | 220,359 | -0.07(-6.01%) |
Apr 10, 2019 | 1.005 | 1.219 | 1.005 | 1.183 | 1,265,732 | +0.17(+16.67%) |
Apr 09, 2019 | 1.023 | 1.041 | 0.9966 | 1.014 | 29,740 | -0.01(-0.87%) |
Apr 08, 2019 | 0.9788 | 1.041 | 0.9788 | 1.023 | 42,312 | +0.05(+5.50%) |
Apr 05, 2019 | 1.041 | 1.050 | 0.9699 | 0.9699 | 44,504 | -0.04(-3.54%) |
Apr 04, 2019 | 1.050 | 1.086 | 1.005 | 1.005 | 90,928 | -0.05(-5.04%) |
Apr 03, 2019 | 1.068 | 1.077 | 1.032 | 1.059 | 222,092 | +0.00(+0.00%) |
Apr 02, 2019 | 1.041 | 1.139 | 1.014 | 1.059 | 391,832 | +0.04(+3.49%) |
Apr 01, 2019 | 0.9699 | 1.032 | 0.9699 | 1.023 | 21,452 | +0.05(+5.50%) |
Mar 29, 2019 | 0.9788 | 1.005 | 0.9699 | 0.9699 | 12,699 | -0.01(-0.91%) |
Mar 28, 2019 | 0.9432 | 1.014 | 0.9432 | 0.9788 | 26,230 | +0.04(+3.77%) |
Mar 27, 2019 | 0.9788 | 1.041 | 0.9432 | 0.9432 | 41,361 | -0.05(-5.36%) |
Mar 26, 2019 | 0.9699 | 1.041 | 0.9699 | 0.9966 | 10,433 | +0.00(+0.00%) |
Mar 25, 2019 | 1.005 | 1.014 | 0.9521 | 0.9966 | 39,666 | -0.02(-1.52%) |
Mar 22, 2019 | 1.005 | 1.032 | 0.9165 | 1.012 | 160,822 | -0.01(-1.10%) |
Mar 21, 2019 | 1.077 | 1.103 | 1.023 | 1.023 | 77,719 | -0.06(-5.74%) |
Mar 20, 2019 | 1.103 | 1.148 | 1.041 | 1.086 | 40,021 | -0.03(-2.40%) |
Mar 19, 2019 | 1.121 | 1.157 | 1.068 | 1.112 | 59,712 | +0.01(+0.60%) |
Mar 18, 2019 | 1.112 | 1.121 | 1.068 | 1.106 | 44,633 | -0.01(-0.60%) |
Mar 15, 2019 | 1.130 | 1.201 | 1.103 | 1.112 | 32,029 | -0.04(-3.85%) |
Mar 14, 2019 | 1.086 | 1.171 | 1.086 | 1.157 | 128,784 | +0.08(+7.44%) |
Mar 13, 2019 | 1.103 | 1.121 | 1.060 | 1.077 | 108,177 | -0.03(-2.42%) |
Mar 12, 2019 | 1.077 | 1.130 | 1.068 | 1.103 | 79,383 | +0.02(+1.64%) |
Mar 11, 2019 | 1.148 | 1.193 | 1.077 | 1.086 | 101,432 | -0.07(-6.15%) |
Mar 08, 2019 | 1.139 | 1.210 | 1.139 | 1.157 | 22,814 | +0.02(+1.76%) |
Mar 07, 2019 | 1.163 | 1.179 | 1.137 | 1.137 | 34,385 | -0.05(-4.48%) |
Mar 06, 2019 | 1.226 | 1.234 | 1.172 | 1.190 | 24,425 | -0.02(-1.47%) |
Mar 05, 2019 | 1.226 | 1.234 | 1.199 | 1.208 | 28,545 | -0.01(-0.73%) |
Mar 04, 2019 | 1.217 | 1.234 | 1.199 | 1.217 | 54,855 | +0.00(+0.00%) |