Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8900 | 0.9000 | 0.8053 | 0.8053 | 54,900 | -0.07(-7.55%) |
May 30, 2019 | 0.8615 | 0.9000 | 0.8502 | 0.8711 | 31,693 | +0.00(+0.13%) |
May 29, 2019 | 0.9200 | 0.9200 | 0.8001 | 0.8700 | 55,977 | -0.05(-5.43%) |
May 28, 2019 | 0.9300 | 0.9400 | 0.8800 | 0.9200 | 131,154 | +0.01(+1.10%) |
May 24, 2019 | 0.9100 | 0.9400 | 0.8701 | 0.9100 | 37,000 | +0.01(+0.61%) |
May 23, 2019 | 0.8690 | 0.9146 | 0.8690 | 0.9045 | 243,745 | -0.00(-0.50%) |
May 22, 2019 | 0.9400 | 0.9400 | 0.9000 | 0.9090 | 260,148 | -0.02(-2.50%) |
May 21, 2019 | 0.9150 | 0.9900 | 0.9100 | 0.9323 | 580,514 | -0.33(-26.01%) |
May 20, 2019 | 1.300 | 1.300 | 1.250 | 1.260 | 67,779 | -0.05(-4.18%) |
May 17, 2019 | 1.330 | 1.385 | 1.210 | 1.315 | 59,000 | -0.04(-2.59%) |
May 16, 2019 | 1.480 | 1.480 | 1.350 | 1.350 | 99,312 | -0.11(-7.53%) |
May 15, 2019 | 1.450 | 1.460 | 1.400 | 1.460 | 50,282 | +0.01(+0.69%) |
May 14, 2019 | 1.480 | 1.490 | 1.430 | 1.450 | 18,634 | -0.05(-3.33%) |
May 13, 2019 | 1.530 | 1.530 | 1.440 | 1.500 | 26,464 | +0.01(+0.67%) |
May 10, 2019 | 1.540 | 1.540 | 1.430 | 1.490 | 55,500 | -0.05(-3.25%) |
May 09, 2019 | 1.470 | 1.540 | 1.420 | 1.540 | 90,502 | -0.02(-1.28%) |
May 08, 2019 | 1.580 | 1.600 | 1.530 | 1.560 | 27,273 | -0.04(-2.50%) |
May 07, 2019 | 1.590 | 1.655 | 1.520 | 1.600 | 31,116 | +0.02(+1.27%) |
May 06, 2019 | 1.580 | 1.620 | 1.508 | 1.580 | 31,365 | -0.03(-1.99%) |
May 03, 2019 | 1.590 | 1.630 | 1.538 | 1.612 | 41,100 | +0.02(+1.38%) |
May 02, 2019 | 1.560 | 1.600 | 1.520 | 1.590 | 24,206 | +0.03(+1.92%) |
May 01, 2019 | 1.580 | 1.590 | 1.500 | 1.560 | 53,914 | -0.06(-3.70%) |
Apr 30, 2019 | 1.650 | 1.650 | 1.560 | 1.620 | 44,590 | -0.02(-1.41%) |
Apr 29, 2019 | 1.680 | 1.730 | 1.600 | 1.643 | 24,593 | -0.04(-2.19%) |
Apr 26, 2019 | 1.650 | 1.680 | 1.590 | 1.680 | 57,100 | +0.06(+3.70%) |
Apr 25, 2019 | 1.660 | 1.660 | 1.600 | 1.620 | 28,128 | -0.03(-1.82%) |
Apr 24, 2019 | 1.700 | 1.740 | 1.600 | 1.650 | 138,558 | -0.03(-1.79%) |
Apr 23, 2019 | 1.610 | 1.860 | 1.600 | 1.680 | 819,472 | +0.19(+12.75%) |
Apr 22, 2019 | 1.560 | 1.560 | 1.480 | 1.490 | 25,874 | -0.04(-2.46%) |
Apr 18, 2019 | 1.530 | 1.582 | 1.520 | 1.528 | 20,000 | -0.00(-0.16%) |
Apr 17, 2019 | 1.600 | 1.600 | 1.500 | 1.530 | 21,927 | -0.07(-4.38%) |
Apr 16, 2019 | 1.560 | 1.610 | 1.500 | 1.600 | 21,725 | +0.03(+1.91%) |
Apr 15, 2019 | 1.570 | 1.620 | 1.510 | 1.570 | 24,944 | +0.00(+0.00%) |
Apr 12, 2019 | 1.590 | 1.608 | 1.530 | 1.570 | 35,200 | -0.02(-1.26%) |
Apr 11, 2019 | 1.620 | 1.647 | 1.560 | 1.590 | 41,449 | -0.02(-1.24%) |
Apr 10, 2019 | 1.670 | 1.710 | 1.610 | 1.610 | 42,761 | -0.03(-1.83%) |
Apr 09, 2019 | 1.710 | 1.740 | 1.640 | 1.640 | 30,340 | -0.07(-4.09%) |
Apr 08, 2019 | 1.650 | 1.750 | 1.620 | 1.710 | 128,083 | +0.07(+4.27%) |
Apr 05, 2019 | 1.640 | 1.680 | 1.590 | 1.640 | 48,100 | +0.00(+0.00%) |
Apr 04, 2019 | 1.600 | 1.680 | 1.570 | 1.640 | 36,114 | +0.03(+1.86%) |
Apr 03, 2019 | 1.600 | 1.742 | 1.570 | 1.610 | 170,891 | -0.02(-1.23%) |
Apr 02, 2019 | 1.670 | 1.690 | 1.558 | 1.630 | 126,579 | -0.02(-1.21%) |
Apr 01, 2019 | 1.560 | 1.670 | 1.530 | 1.650 | 200,880 | +0.15(+10.00%) |
Mar 29, 2019 | 1.420 | 1.550 | 1.400 | 1.500 | 161,500 | +0.08(+5.63%) |
Mar 28, 2019 | 1.500 | 1.510 | 1.400 | 1.420 | 208,209 | -0.09(-5.96%) |
Mar 27, 2019 | 1.580 | 1.580 | 1.500 | 1.510 | 92,371 | -0.08(-5.03%) |
Mar 26, 2019 | 1.570 | 1.630 | 1.550 | 1.590 | 94,981 | +0.05(+3.25%) |
Mar 25, 2019 | 1.700 | 1.730 | 1.540 | 1.540 | 218,472 | -0.20(-11.49%) |
Mar 22, 2019 | 1.610 | 1.758 | 1.550 | 1.740 | 652,600 | -0.16(-8.42%) |
Mar 21, 2019 | 1.790 | 2.580 | 1.750 | 1.900 | 9,984,684 | +0.23(+13.77%) |
Mar 20, 2019 | 1.600 | 1.710 | 1.550 | 1.670 | 62,921 | +0.11(+7.05%) |
Mar 19, 2019 | 1.570 | 1.657 | 1.537 | 1.560 | 70,904 | -0.04(-2.50%) |
Mar 18, 2019 | 1.490 | 1.600 | 1.490 | 1.600 | 19,716 | +0.10(+6.94%) |
Mar 15, 2019 | 1.450 | 1.496 | 1.420 | 1.496 | 12,000 | +0.03(+1.78%) |
Mar 14, 2019 | 1.500 | 1.533 | 1.390 | 1.470 | 25,851 | -0.04(-2.65%) |
Mar 13, 2019 | 1.450 | 1.510 | 1.450 | 1.510 | 16,644 | +0.08(+5.59%) |
Mar 12, 2019 | 1.480 | 1.590 | 1.400 | 1.430 | 41,667 | -0.06(-4.03%) |
Mar 11, 2019 | 1.430 | 1.500 | 1.411 | 1.490 | 22,187 | +0.09(+6.43%) |
Mar 08, 2019 | 1.500 | 1.550 | 1.290 | 1.400 | 41,000 | -0.08(-5.41%) |
Mar 07, 2019 | 1.530 | 1.580 | 1.400 | 1.480 | 19,508 | -0.03(-1.99%) |
Mar 06, 2019 | 1.510 | 1.530 | 1.510 | 1.510 | 1,043 | +0.00(+0.00%) |
Mar 05, 2019 | 1.560 | 1.560 | 1.478 | 1.510 | 7,972 | -0.07(-4.43%) |
Mar 04, 2019 | 1.630 | 1.630 | 1.460 | 1.580 | 28,764 | -0.05(-3.07%) |