Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.030 | 1.030 | 0.9193 | 0.9225 | 62,200 | -0.02(-1.91%) |
May 30, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9405 | 62,690 | -0.04(-4.02%) |
May 29, 2019 | 0.9792 | 0.9799 | 0.9198 | 0.9799 | 42,346 | +0.01(+0.56%) |
May 28, 2019 | 0.9448 | 0.9792 | 0.8800 | 0.9744 | 61,160 | +0.08(+9.48%) |
May 24, 2019 | 0.9100 | 0.9500 | 0.8900 | 0.8900 | 106,400 | -0.02(-2.19%) |
May 23, 2019 | 0.8500 | 0.9800 | 0.8500 | 0.9099 | 106,510 | -0.05(-5.26%) |
May 22, 2019 | 0.9869 | 1.000 | 0.9400 | 0.9604 | 55,747 | -0.03(-2.86%) |
May 21, 2019 | 1.000 | 1.008 | 0.9600 | 0.9887 | 46,434 | -0.01(-1.05%) |
May 20, 2019 | 0.9700 | 1.020 | 0.8750 | 0.9992 | 38,638 | +0.02(+1.96%) |
May 17, 2019 | 0.9850 | 1.000 | 0.9500 | 0.9800 | 21,900 | -0.02(-2.00%) |
May 16, 2019 | 0.9253 | 1.000 | 0.9253 | 1.000 | 40,331 | +0.03(+3.09%) |
May 15, 2019 | 0.9400 | 1.000 | 0.8450 | 0.9700 | 93,205 | +0.04(+4.30%) |
May 14, 2019 | 0.9900 | 1.000 | 0.8700 | 0.9300 | 195,520 | -0.03(-3.12%) |
May 13, 2019 | 1.060 | 1.060 | 0.9600 | 0.9600 | 60,112 | -0.08(-7.69%) |
May 10, 2019 | 0.8100 | 1.040 | 0.8100 | 1.040 | 148,000 | +0.14(+15.56%) |
May 09, 2019 | 0.9301 | 0.9650 | 0.8700 | 0.9000 | 317,272 | -0.05(-5.26%) |
May 08, 2019 | 0.9301 | 1.050 | 0.9301 | 0.9500 | 117,159 | -0.01(-1.10%) |
May 07, 2019 | 0.9500 | 1.000 | 0.9500 | 0.9606 | 91,158 | -0.02(-2.47%) |
May 06, 2019 | 1.070 | 1.070 | 0.9300 | 0.9849 | 82,917 | +0.01(+1.02%) |
May 03, 2019 | 0.9300 | 1.020 | 0.9300 | 0.9750 | 109,800 | -0.04(-3.50%) |
May 02, 2019 | 1.000 | 1.050 | 0.9752 | 1.010 | 126,029 | -0.01(-0.94%) |
May 01, 2019 | 0.9300 | 1.100 | 0.9300 | 1.020 | 54,058 | +0.00(+0.00%) |
Apr 30, 2019 | 1.070 | 1.087 | 0.9800 | 1.020 | 172,105 | -0.05(-4.67%) |
Apr 29, 2019 | 1.100 | 1.100 | 1.030 | 1.070 | 119,634 | -0.01(-0.93%) |
Apr 26, 2019 | 1.080 | 1.090 | 1.030 | 1.080 | 81,600 | +0.00(+0.23%) |
Apr 25, 2019 | 1.010 | 1.100 | 1.010 | 1.077 | 90,457 | +0.06(+5.90%) |
Apr 24, 2019 | 0.9500 | 1.080 | 0.9500 | 1.018 | 125,878 | -0.04(-4.01%) |
Apr 23, 2019 | 1.010 | 1.140 | 1.010 | 1.060 | 134,402 | -0.04(-3.64%) |
Apr 22, 2019 | 1.010 | 1.145 | 1.010 | 1.100 | 50,677 | -0.03(-2.31%) |
Apr 18, 2019 | 1.120 | 1.150 | 1.080 | 1.126 | 75,700 | +0.01(+0.54%) |
Apr 17, 2019 | 1.090 | 1.200 | 1.090 | 1.120 | 79,288 | -0.07(-5.88%) |
Apr 16, 2019 | 1.100 | 1.190 | 1.080 | 1.190 | 98,723 | +0.06(+5.31%) |
Apr 15, 2019 | 1.340 | 1.340 | 1.100 | 1.130 | 70,318 | -0.03(-2.59%) |
Apr 12, 2019 | 1.100 | 1.190 | 1.040 | 1.160 | 223,700 | +0.11(+10.48%) |
Apr 11, 2019 | 1.100 | 1.110 | 1.040 | 1.050 | 126,347 | -0.04(-3.45%) |
Apr 10, 2019 | 1.250 | 1.250 | 1.030 | 1.087 | 111,106 | -0.05(-4.61%) |
Apr 09, 2019 | 1.050 | 1.150 | 1.050 | 1.140 | 66,757 | +0.00(+0.00%) |
Apr 08, 2019 | 1.270 | 1.270 | 1.090 | 1.140 | 110,481 | -0.01(-0.87%) |
Apr 05, 2019 | 1.050 | 1.150 | 1.050 | 1.150 | 147,300 | +0.06(+5.50%) |
Apr 04, 2019 | 1.070 | 1.090 | 1.050 | 1.090 | 71,708 | -0.00(-0.07%) |
Apr 03, 2019 | 1.150 | 1.150 | 1.080 | 1.091 | 143,486 | -0.01(-0.84%) |
Apr 02, 2019 | 1.110 | 1.195 | 1.100 | 1.100 | 96,189 | -0.01(-0.90%) |
Apr 01, 2019 | 1.230 | 1.230 | 1.100 | 1.110 | 98,141 | -0.01(-0.89%) |
Mar 29, 2019 | 1.220 | 1.220 | 1.120 | 1.120 | 257,600 | -0.06(-5.08%) |
Mar 28, 2019 | 1.220 | 1.220 | 1.150 | 1.180 | 114,460 | -0.02(-1.67%) |
Mar 27, 2019 | 1.210 | 1.221 | 1.190 | 1.200 | 111,976 | -0.01(-0.83%) |
Mar 26, 2019 | 1.210 | 1.252 | 1.200 | 1.210 | 215,749 | -0.04(-3.20%) |
Mar 25, 2019 | 1.250 | 1.280 | 1.210 | 1.250 | 72,316 | +0.00(+0.00%) |
Mar 22, 2019 | 1.160 | 1.320 | 1.160 | 1.250 | 80,000 | -0.03(-2.72%) |
Mar 21, 2019 | 1.160 | 1.300 | 1.160 | 1.285 | 96,026 | +0.01(+1.18%) |
Mar 20, 2019 | 1.330 | 1.330 | 1.170 | 1.270 | 164,985 | +0.06(+4.96%) |
Mar 19, 2019 | 1.220 | 1.240 | 1.180 | 1.210 | 91,743 | +0.03(+2.54%) |
Mar 18, 2019 | 1.180 | 1.285 | 1.150 | 1.180 | 169,235 | -0.02(-1.67%) |
Mar 15, 2019 | 1.300 | 1.300 | 1.180 | 1.200 | 160,700 | -0.05(-3.88%) |
Mar 14, 2019 | 1.340 | 1.340 | 1.220 | 1.248 | 78,689 | -0.01(-0.91%) |
Mar 13, 2019 | 1.250 | 1.300 | 1.230 | 1.260 | 154,067 | +0.01(+0.80%) |
Mar 12, 2019 | 1.250 | 1.300 | 1.250 | 1.250 | 57,764 | -0.03(-2.15%) |
Mar 11, 2019 | 1.170 | 1.300 | 1.170 | 1.278 | 77,867 | +0.01(+0.79%) |
Mar 08, 2019 | 1.400 | 1.400 | 1.210 | 1.268 | 91,400 | -0.00(-0.20%) |
Mar 07, 2019 | 1.305 | 1.340 | 1.230 | 1.270 | 125,020 | -0.05(-3.52%) |
Mar 06, 2019 | 1.365 | 1.375 | 1.300 | 1.316 | 91,573 | -0.01(-0.47%) |
Mar 05, 2019 | 1.350 | 1.350 | 1.310 | 1.323 | 57,274 | +0.02(+1.73%) |
Mar 04, 2019 | 1.340 | 1.360 | 1.300 | 1.300 | 125,085 | -0.05(-3.70%) |