Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9662 | 1.000 | 0.9500 | 1.000 | 11,800 | +0.02(+1.73%) |
May 30, 2019 | 0.9020 | 0.9830 | 0.8693 | 0.9830 | 14,339 | +0.06(+6.85%) |
May 29, 2019 | 0.9020 | 0.9603 | 0.8672 | 0.9200 | 6,028 | -0.02(-2.62%) |
May 28, 2019 | 0.9230 | 0.9692 | 0.9040 | 0.9448 | 2,359 | +0.03(+3.37%) |
May 24, 2019 | 0.8828 | 0.9140 | 0.8800 | 0.9140 | 10,900 | +0.03(+3.09%) |
May 23, 2019 | 0.9500 | 0.9500 | 0.8866 | 0.8866 | 2,337 | -0.06(-6.82%) |
May 22, 2019 | 0.9878 | 0.9900 | 0.9515 | 0.9515 | 3,449 | -0.04(-3.89%) |
May 21, 2019 | 0.9495 | 0.9950 | 0.9495 | 0.9900 | 7,520 | +0.05(+5.77%) |
May 20, 2019 | 0.9360 | 1.050 | 0.9360 | 0.9360 | 9,510 | -0.04(-3.62%) |
May 17, 2019 | 0.9889 | 0.9889 | 0.9316 | 0.9712 | 24,900 | -0.03(-3.42%) |
May 16, 2019 | 0.9484 | 1.010 | 0.9130 | 1.006 | 30,516 | +0.03(+3.19%) |
May 15, 2019 | 0.9944 | 0.9944 | 0.9221 | 0.9745 | 6,328 | -0.02(-2.44%) |
May 14, 2019 | 0.9944 | 0.9989 | 0.8536 | 0.9989 | 35,623 | +0.04(+4.59%) |
May 13, 2019 | 0.9881 | 1.000 | 0.9433 | 0.9551 | 6,848 | -0.05(-5.39%) |
May 10, 2019 | 1.040 | 1.050 | 0.9841 | 1.010 | 3,300 | -0.01(-1.03%) |
May 09, 2019 | 1.030 | 1.030 | 0.9712 | 1.020 | 5,144 | -0.01(-0.97%) |
May 08, 2019 | 1.061 | 1.061 | 1.030 | 1.030 | 2,873 | -0.01(-1.15%) |
May 07, 2019 | 1.062 | 1.092 | 1.040 | 1.042 | 2,697 | -0.02(-1.70%) |
May 06, 2019 | 1.060 | 1.070 | 1.020 | 1.060 | 6,435 | -0.01(-1.12%) |
May 03, 2019 | 1.080 | 1.118 | 0.8991 | 1.072 | 16,400 | +0.01(+1.13%) |
May 02, 2019 | 1.090 | 1.100 | 1.060 | 1.060 | 1,717 | -0.06(-5.12%) |
May 01, 2019 | 1.090 | 1.124 | 1.080 | 1.117 | 5,400 | -0.01(-1.13%) |
Apr 30, 2019 | 1.090 | 1.130 | 1.090 | 1.130 | 8,535 | +0.02(+2.26%) |
Apr 29, 2019 | 1.040 | 1.119 | 1.040 | 1.105 | 6,437 | +0.00(+0.45%) |
Apr 26, 2019 | 1.090 | 1.100 | 1.061 | 1.100 | 8,100 | +0.05(+4.35%) |
Apr 25, 2019 | 1.080 | 1.096 | 1.054 | 1.054 | 15,464 | -0.04(-3.29%) |
Apr 24, 2019 | 1.110 | 1.124 | 1.090 | 1.090 | 9,709 | -0.01(-0.91%) |
Apr 23, 2019 | 1.159 | 1.159 | 1.070 | 1.100 | 9,910 | -0.06(-5.17%) |
Apr 22, 2019 | 1.150 | 1.231 | 1.050 | 1.160 | 76,286 | -0.06(-4.96%) |
Apr 18, 2019 | 1.155 | 1.250 | 1.155 | 1.220 | 15,600 | +0.08(+6.84%) |
Apr 17, 2019 | 1.200 | 1.260 | 1.140 | 1.142 | 26,055 | -0.06(-4.80%) |
Apr 16, 2019 | 1.277 | 1.280 | 1.170 | 1.200 | 5,180 | -0.05(-4.00%) |
Apr 15, 2019 | 1.266 | 1.266 | 1.210 | 1.250 | 5,550 | +0.00(+0.00%) |
Apr 12, 2019 | 1.270 | 1.285 | 1.246 | 1.250 | 13,000 | -0.01(-0.79%) |
Apr 11, 2019 | 1.250 | 1.358 | 1.199 | 1.260 | 16,665 | -0.04(-3.08%) |
Apr 10, 2019 | 1.303 | 1.310 | 1.270 | 1.300 | 6,129 | -0.01(-0.52%) |
Apr 09, 2019 | 1.416 | 1.416 | 1.300 | 1.307 | 15,422 | -0.09(-6.66%) |
Apr 08, 2019 | 1.420 | 1.420 | 1.354 | 1.400 | 20,980 | -0.06(-4.02%) |
Apr 05, 2019 | 1.394 | 1.476 | 1.394 | 1.459 | 10,400 | +0.09(+6.47%) |
Apr 04, 2019 | 1.388 | 1.490 | 1.367 | 1.370 | 20,252 | -0.07(-4.86%) |
Apr 03, 2019 | 1.378 | 1.440 | 1.348 | 1.440 | 7,514 | +0.04(+2.86%) |
Apr 02, 2019 | 1.295 | 1.400 | 0.9400 | 1.400 | 17,255 | -0.04(-2.74%) |
Apr 01, 2019 | 1.459 | 1.490 | 1.360 | 1.439 | 15,291 | -0.02(-1.41%) |
Mar 29, 2019 | 1.350 | 1.514 | 1.350 | 1.460 | 10,700 | +0.06(+4.29%) |
Mar 28, 2019 | 1.478 | 1.485 | 1.400 | 1.400 | 4,933 | -0.02(-1.15%) |
Mar 27, 2019 | 1.450 | 1.461 | 1.347 | 1.416 | 7,555 | -0.04(-2.49%) |
Mar 26, 2019 | 1.370 | 1.488 | 1.300 | 1.452 | 17,447 | +0.08(+6.01%) |
Mar 25, 2019 | 1.440 | 1.470 | 1.370 | 1.370 | 6,275 | -0.11(-7.55%) |
Mar 22, 2019 | 1.409 | 1.530 | 1.392 | 1.482 | 22,500 | +0.13(+9.77%) |
Mar 21, 2019 | 1.490 | 1.490 | 1.350 | 1.350 | 14,240 | -0.14(-9.28%) |
Mar 20, 2019 | 1.500 | 1.540 | 1.480 | 1.488 | 5,400 | -0.01(-0.79%) |
Mar 19, 2019 | 1.290 | 1.500 | 1.240 | 1.500 | 27,476 | +0.20(+15.38%) |
Mar 18, 2019 | 1.310 | 1.350 | 1.247 | 1.300 | 39,712 | +0.00(+0.32%) |
Mar 15, 2019 | 1.250 | 1.325 | 1.240 | 1.296 | 10,500 | +0.00(+0.31%) |
Mar 14, 2019 | 1.315 | 1.315 | 1.260 | 1.292 | 3,777 | -0.03(-2.13%) |
Mar 13, 2019 | 1.300 | 1.320 | 1.263 | 1.320 | 13,322 | +0.00(+0.00%) |
Mar 12, 2019 | 1.310 | 1.339 | 1.290 | 1.320 | 5,926 | -0.03(-1.95%) |
Mar 11, 2019 | 1.265 | 1.353 | 1.250 | 1.346 | 3,929 | +0.10(+7.71%) |
Mar 08, 2019 | 1.296 | 1.300 | 1.247 | 1.250 | 11,500 | -0.09(-6.79%) |
Mar 07, 2019 | 1.430 | 1.430 | 1.320 | 1.341 | 15,413 | -0.08(-5.53%) |
Mar 06, 2019 | 1.422 | 1.500 | 1.396 | 1.419 | 14,753 | -0.00(-0.04%) |
Mar 05, 2019 | 1.444 | 1.456 | 1.410 | 1.420 | 16,460 | -0.05(-3.40%) |
Mar 04, 2019 | 1.455 | 1.490 | 1.401 | 1.470 | 22,937 | -0.01(-0.66%) |
Mar 01, 2019 | 1.396 | 1.600 | 1.373 | 1.480 | 39,500 | +0.05(+3.42%) |