Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.010 | 1.020 | 0.9800 | 0.9800 | 677,464 | -0.05(-4.85%) |
May 30, 2019 | 1.000 | 1.030 | 0.9900 | 1.030 | 413,651 | +0.02(+1.98%) |
May 29, 2019 | 1.000 | 1.010 | 0.9700 | 1.010 | 1,401,300 | -0.01(-0.98%) |
May 28, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 1,365,747 | -0.03(-2.86%) |
May 27, 2019 | 1.090 | 1.090 | 1.050 | 1.050 | 475,491 | -0.03(-2.78%) |
May 24, 2019 | 1.080 | 1.150 | 1.070 | 1.080 | 1,733,739 | -0.01(-0.92%) |
May 23, 2019 | 1.080 | 1.100 | 1.050 | 1.090 | 1,657,727 | +0.00(+0.00%) |
May 22, 2019 | 1.150 | 1.160 | 1.090 | 1.090 | 2,875,219 | -0.08(-6.84%) |
May 21, 2019 | 1.300 | 1.340 | 1.140 | 1.170 | 6,374,375 | +0.16(+15.84%) |
May 17, 2019 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
May 16, 2019 | 1.030 | 1.040 | 0.9900 | 1.000 | 1,344,059 | -0.02(-1.96%) |
May 15, 2019 | 1.060 | 1.060 | 1.010 | 1.020 | 2,237,700 | +0.00(+0.00%) |
May 14, 2019 | 1.060 | 1.070 | 1.020 | 1.020 | 1,445,758 | -0.02(-1.92%) |
May 13, 2019 | 1.090 | 1.090 | 1.030 | 1.040 | 1,123,370 | -0.07(-6.31%) |
May 10, 2019 | 1.060 | 1.120 | 1.050 | 1.110 | 1,283,282 | +0.03(+2.78%) |
May 09, 2019 | 1.120 | 1.170 | 1.060 | 1.080 | 1,268,831 | -0.05(-4.42%) |
May 08, 2019 | 1.130 | 1.190 | 1.090 | 1.130 | 1,682,531 | +0.02(+1.80%) |
May 07, 2019 | 1.150 | 1.220 | 1.090 | 1.110 | 2,699,233 | -0.06(-5.13%) |
May 06, 2019 | 1.020 | 1.180 | 0.9700 | 1.170 | 3,315,685 | +0.07(+6.36%) |
May 03, 2019 | 0.9300 | 1.150 | 0.9200 | 1.100 | 4,189,975 | +0.20(+22.22%) |
May 02, 2019 | 0.9600 | 0.9600 | 0.8900 | 0.9000 | 792,833 | -0.05(-5.26%) |
May 01, 2019 | 0.9000 | 1.000 | 0.8600 | 0.9500 | 2,075,668 | +0.07(+7.95%) |
Apr 30, 2019 | 0.9300 | 0.9400 | 0.8800 | 0.8800 | 1,046,081 | -0.04(-4.35%) |
Apr 29, 2019 | 0.9400 | 0.9600 | 0.9200 | 0.9200 | 958,748 | -0.01(-1.08%) |
Apr 26, 2019 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 426,129 | -0.01(-1.06%) |
Apr 25, 2019 | 0.9700 | 0.9800 | 0.9200 | 0.9400 | 547,421 | +0.00(+0.00%) |
Apr 24, 2019 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 1,049,750 | +0.00(+0.00%) |
Apr 23, 2019 | 1.000 | 1.015 | 0.9400 | 0.9400 | 1,518,668 | -0.06(-6.00%) |
Apr 22, 2019 | 1.060 | 1.060 | 0.9900 | 1.000 | 1,015,724 | -0.03(-2.91%) |
Apr 18, 2019 | 1.030 | 1.030 | 1.030 | 0 | +0.06(+6.19%) | |
Apr 17, 2019 | 0.9300 | 0.9700 | 0.8800 | 0.9700 | 1,545,038 | +0.06(+6.59%) |
Apr 16, 2019 | 0.9000 | 0.9600 | 0.8800 | 0.9100 | 2,270,352 | +0.02(+2.25%) |
Apr 15, 2019 | 0.9700 | 1.000 | 0.8500 | 0.8900 | 6,836,862 | -0.12(-11.88%) |
Apr 12, 2019 | 1.080 | 1.100 | 0.9800 | 1.010 | 2,887,127 | -0.06(-5.61%) |
Apr 11, 2019 | 1.160 | 1.240 | 1.070 | 1.070 | 1,660,008 | -0.06(-5.31%) |
Apr 10, 2019 | 1.100 | 1.150 | 1.100 | 1.130 | 932,608 | +0.03(+2.73%) |
Apr 09, 2019 | 1.240 | 1.240 | 1.080 | 1.100 | 2,063,204 | -0.14(-11.29%) |
Apr 08, 2019 | 1.260 | 1.280 | 1.230 | 1.240 | 627,714 | -0.04(-3.13%) |
Apr 05, 2019 | 1.280 | 1.280 | 1.260 | 1.280 | 278,437 | +0.01(+0.79%) |
Apr 04, 2019 | 1.310 | 1.310 | 1.260 | 1.270 | 621,717 | -0.02(-1.55%) |
Apr 03, 2019 | 1.330 | 1.330 | 1.290 | 1.290 | 472,614 | +0.00(+0.00%) |
Apr 02, 2019 | 1.330 | 1.340 | 1.290 | 1.290 | 1,107,080 | -0.06(-4.44%) |
Apr 01, 2019 | 1.380 | 1.390 | 1.340 | 1.350 | 415,477 | -0.04(-2.88%) |
Mar 29, 2019 | 1.330 | 1.400 | 1.320 | 1.390 | 986,820 | +0.04(+2.96%) |
Mar 28, 2019 | 1.350 | 1.350 | 1.270 | 1.350 | 1,096,475 | +0.00(+0.00%) |
Mar 27, 2019 | 1.380 | 1.380 | 1.330 | 1.350 | 744,206 | -0.04(-2.88%) |
Mar 26, 2019 | 1.370 | 1.450 | 1.360 | 1.390 | 1,098,005 | +0.00(+0.00%) |
Mar 25, 2019 | 1.350 | 1.440 | 1.310 | 1.390 | 1,316,056 | -0.03(-2.11%) |
Mar 22, 2019 | 1.500 | 1.500 | 1.340 | 1.420 | 1,088,070 | -0.08(-5.33%) |
Mar 21, 2019 | 1.510 | 1.510 | 1.440 | 1.500 | 1,034,779 | +0.03(+2.04%) |
Mar 20, 2019 | 1.440 | 1.540 | 1.370 | 1.470 | 3,763,664 | +0.03(+2.08%) |
Mar 19, 2019 | 1.270 | 1.450 | 1.260 | 1.440 | 2,800,686 | +0.17(+13.39%) |
Mar 18, 2019 | 1.340 | 1.340 | 1.260 | 1.270 | 1,767,978 | -0.06(-4.51%) |
Mar 15, 2019 | 1.380 | 1.390 | 1.310 | 1.330 | 2,628,963 | -0.03(-2.21%) |
Mar 14, 2019 | 1.270 | 1.360 | 1.190 | 1.360 | 4,176,046 | +0.09(+7.09%) |
Mar 13, 2019 | 1.410 | 1.420 | 1.270 | 1.270 | 4,937,680 | -0.15(-10.56%) |
Mar 12, 2019 | 1.450 | 1.520 | 1.400 | 1.420 | 4,600,158 | -0.20(-12.35%) |
Mar 11, 2019 | 1.520 | 1.690 | 1.490 | 1.620 | 4,371,858 | +0.09(+5.88%) |
Mar 08, 2019 | 1.440 | 1.530 | 1.400 | 1.530 | 3,752,264 | +0.03(+2.00%) |
Mar 07, 2019 | 1.290 | 1.510 | 1.290 | 1.500 | 3,498,275 | +0.23(+18.11%) |
Mar 06, 2019 | 1.310 | 1.320 | 1.200 | 1.270 | 1,484,233 | -0.02(-1.55%) |
Mar 05, 2019 | 1.290 | 1.350 | 1.190 | 1.290 | 2,762,561 | +0.02(+1.57%) |
Mar 04, 2019 | 1.090 | 1.450 | 1.070 | 1.270 | 6,798,766 | +0.19(+17.59%) |