Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.060 | 1.160 | 1.050 | 1.130 | 18,800 | -0.06(-5.04%) |
May 30, 2019 | 1.190 | 1.190 | 1.190 | 1.190 | 13,476 | +0.04(+3.48%) |
May 29, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 3,400 | -0.13(-10.16%) |
May 28, 2019 | 1.260 | 1.280 | 1.260 | 1.280 | 14,645 | -0.01(-0.78%) |
May 24, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 1.290 | 1.290 | 1.290 | 0 | -0.06(-4.44%) | |
May 21, 2019 | 1.390 | 1.390 | 1.350 | 1.350 | 6,900 | -0.05(-3.57%) |
May 17, 2019 | 1.400 | 1.400 | 1.400 | 0 | +0.17(+13.82%) | |
May 16, 2019 | 1.210 | 1.230 | 1.210 | 1.230 | 1,500 | -0.10(-7.52%) |
May 15, 2019 | 1.340 | 1.340 | 1.330 | 1.330 | 1,750 | +0.03(+2.31%) |
May 14, 2019 | 1.220 | 1.400 | 1.220 | 1.300 | 24,985 | -0.10(-7.14%) |
May 10, 2019 | 1.400 | 1.400 | 1.400 | 0 | -0.06(-4.11%) | |
May 09, 2019 | 1.490 | 1.500 | 1.460 | 1.460 | 13,975 | -0.03(-2.01%) |
May 08, 2019 | 1.500 | 1.500 | 1.400 | 1.490 | 27,079 | -0.01(-0.67%) |
May 07, 2019 | 1.450 | 1.520 | 1.440 | 1.500 | 82,563 | +0.07(+4.90%) |
May 06, 2019 | 1.270 | 1.430 | 1.270 | 1.430 | 30,263 | +0.18(+14.40%) |
May 03, 2019 | 1.190 | 1.250 | 1.190 | 1.250 | 74,861 | +0.10(+8.70%) |
May 02, 2019 | 1.150 | 1.150 | 1.100 | 1.150 | 25,000 | +0.00(+0.00%) |
May 01, 2019 | 1.250 | 1.300 | 1.150 | 1.150 | 17,525 | +0.10(+9.52%) |
Apr 30, 2019 | 1.200 | 1.200 | 1.020 | 1.050 | 28,880 | -0.11(-9.48%) |
Apr 29, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 39,119 | -0.03(-2.52%) |
Apr 26, 2019 | 1.020 | 1.200 | 1.020 | 1.190 | 68,340 | +0.20(+20.20%) |
Apr 25, 2019 | 0.9000 | 1.020 | 0.8700 | 0.9900 | 52,500 | +0.09(+10.00%) |
Apr 24, 2019 | 0.9800 | 1.030 | 0.9000 | 0.9000 | 56,700 | -0.05(-5.26%) |
Apr 23, 2019 | 1.000 | 1.040 | 0.9500 | 0.9500 | 87,100 | -0.09(-8.65%) |
Apr 22, 2019 | 1.100 | 1.100 | 1.000 | 1.040 | 56,900 | -0.06(-5.45%) |
Apr 18, 2019 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.90%) | |
Apr 17, 2019 | 1.150 | 1.150 | 1.090 | 1.110 | 34,828 | -0.02(-1.77%) |
Apr 16, 2019 | 1.130 | 1.140 | 1.090 | 1.130 | 30,500 | -0.01(-0.88%) |
Apr 15, 2019 | 1.150 | 1.150 | 1.140 | 1.140 | 700 | -0.01(-0.87%) |
Apr 12, 2019 | 1.130 | 1.200 | 1.120 | 1.150 | 74,175 | +0.01(+0.88%) |
Apr 11, 2019 | 1.100 | 1.150 | 1.000 | 1.140 | 56,209 | -0.01(-0.87%) |
Apr 10, 2019 | 1.190 | 1.190 | 1.150 | 1.150 | 4,100 | -0.05(-4.17%) |
Apr 09, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 44,958 | +0.00(+0.00%) |
Apr 08, 2019 | 1.380 | 1.440 | 1.200 | 1.200 | 110,723 | -0.18(-13.04%) |
Apr 05, 2019 | 1.380 | 1.380 | 1.340 | 1.380 | 18,400 | -0.01(-0.72%) |
Apr 04, 2019 | 1.400 | 1.400 | 1.350 | 1.390 | 22,557 | +0.04(+2.96%) |
Apr 03, 2019 | 1.380 | 1.380 | 1.350 | 1.350 | 15,000 | -0.03(-2.17%) |
Apr 02, 2019 | 1.400 | 1.410 | 1.380 | 1.380 | 16,200 | -0.02(-1.43%) |
Apr 01, 2019 | 1.320 | 1.400 | 1.310 | 1.400 | 14,600 | +0.02(+1.45%) |
Mar 29, 2019 | 1.370 | 1.380 | 1.330 | 1.380 | 60,725 | +0.03(+2.22%) |
Mar 28, 2019 | 1.390 | 1.390 | 1.310 | 1.350 | 32,200 | +0.05(+3.85%) |
Mar 27, 2019 | 1.350 | 1.400 | 1.300 | 1.300 | 14,076 | -0.06(-4.41%) |
Mar 26, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 9,800 | -0.04(-2.86%) |
Mar 25, 2019 | 1.380 | 1.400 | 1.270 | 1.400 | 28,942 | +0.10(+7.69%) |
Mar 22, 2019 | 1.390 | 1.390 | 1.300 | 1.300 | 5,400 | -0.09(-6.47%) |
Mar 21, 2019 | 1.390 | 1.450 | 1.360 | 1.390 | 68,463 | +0.01(+0.72%) |
Mar 20, 2019 | 1.420 | 1.420 | 1.360 | 1.380 | 51,514 | -0.01(-0.72%) |
Mar 18, 2019 | 1.430 | 1.430 | 1.380 | 1.390 | 26,357 | +0.04(+2.96%) |
Mar 15, 2019 | 1.460 | 1.480 | 1.350 | 1.350 | 63,289 | -0.04(-2.88%) |
Mar 14, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 2,300 | -0.08(-5.44%) |
Mar 13, 2019 | 1.450 | 1.470 | 1.450 | 1.470 | 26,630 | +0.06(+4.26%) |
Mar 11, 2019 | 1.410 | 1.410 | 1.410 | 0 | +0.02(+1.44%) | |
Mar 08, 2019 | 1.450 | 1.500 | 1.390 | 1.390 | 7,600 | -0.06(-4.14%) |
Mar 07, 2019 | 1.450 | 1.500 | 1.380 | 1.450 | 23,040 | +0.08(+5.84%) |
Mar 06, 2019 | 1.370 | 1.400 | 1.370 | 1.370 | 30,926 | +0.07(+5.38%) |
Mar 04, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.01(-0.76%) |