Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8600 | 0.8900 | 0.8550 | 0.8900 | 700 | +0.03(+3.49%) |
May 30, 2019 | 0.8500 | 0.8773 | 0.8500 | 0.8600 | 12,167 | -0.00(-0.50%) |
May 29, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8643 | 1,412 | -0.02(-1.78%) |
May 28, 2019 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 5,233 | -0.03(-3.29%) |
May 24, 2019 | 0.9099 | 0.9099 | 0.9099 | 0.9099 | 400 | -0.00(-0.01%) |
May 23, 2019 | 0.8999 | 0.9100 | 0.8649 | 0.9100 | 4,128 | +0.04(+4.60%) |
May 22, 2019 | 0.8758 | 0.8795 | 0.8500 | 0.8700 | 5,157 | +0.02(+2.35%) |
May 21, 2019 | 0.8587 | 0.8587 | 0.8473 | 0.8500 | 7,194 | -0.04(-4.49%) |
May 20, 2019 | 0.8800 | 0.8900 | 0.8500 | 0.8900 | 1,260 | -0.02(-1.91%) |
May 17, 2019 | 0.9157 | 0.9301 | 0.8150 | 0.9073 | 8,600 | -0.00(-0.30%) |
May 16, 2019 | 0.9400 | 0.9500 | 0.8000 | 0.9100 | 24,457 | -0.03(-3.19%) |
May 15, 2019 | 0.9400 | 0.9400 | 0.8902 | 0.9400 | 20,610 | +0.01(+1.08%) |
May 14, 2019 | 0.9200 | 0.9400 | 0.8901 | 0.9300 | 23,926 | -0.02(-2.08%) |
May 13, 2019 | 1.000 | 1.000 | 0.8837 | 0.9498 | 18,221 | -0.05(-5.02%) |
May 10, 2019 | 1.010 | 1.010 | 0.9600 | 1.000 | 2,500 | -0.01(-0.79%) |
May 09, 2019 | 1.008 | 1.008 | 1.008 | 1.008 | 748 | -0.01(-1.18%) |
May 08, 2019 | 1.000 | 1.025 | 1.000 | 1.020 | 2,932 | -0.04(-3.77%) |
May 07, 2019 | 1.040 | 1.060 | 0.9454 | 1.060 | 31,326 | +0.02(+2.22%) |
May 06, 2019 | 1.030 | 1.062 | 1.020 | 1.037 | 3,893 | -0.02(-2.17%) |
May 03, 2019 | 0.9978 | 1.060 | 0.9978 | 1.060 | 4,000 | +0.02(+1.92%) |
May 02, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 655 | +0.03(+2.97%) |
May 01, 2019 | 1.030 | 1.030 | 1.010 | 1.010 | 5,812 | -0.02(-2.14%) |
Apr 30, 2019 | 1.030 | 1.070 | 1.030 | 1.032 | 3,591 | -0.02(-1.70%) |
Apr 29, 2019 | 1.120 | 1.120 | 1.045 | 1.050 | 14,437 | -0.04(-3.67%) |
Apr 26, 2019 | 1.098 | 1.098 | 1.030 | 1.090 | 6,200 | +0.01(+0.93%) |
Apr 25, 2019 | 1.050 | 1.090 | 1.050 | 1.080 | 904 | +0.02(+1.73%) |
Apr 24, 2019 | 1.070 | 1.070 | 1.030 | 1.062 | 2,523 | -0.01(-0.79%) |
Apr 23, 2019 | 1.020 | 1.070 | 1.020 | 1.070 | 5,074 | +0.01(+0.94%) |
Apr 22, 2019 | 1.090 | 1.090 | 1.060 | 1.060 | 8,918 | -0.00(-0.38%) |
Apr 18, 2019 | 1.097 | 1.113 | 1.060 | 1.064 | 6,600 | -0.04(-3.27%) |
Apr 17, 2019 | 1.060 | 1.100 | 1.060 | 1.100 | 1,121 | +0.00(+0.02%) |
Apr 16, 2019 | 1.089 | 1.100 | 1.050 | 1.100 | 8,396 | -0.02(-1.80%) |
Apr 15, 2019 | 1.160 | 1.160 | 1.070 | 1.120 | 4,019 | +0.01(+0.90%) |
Apr 12, 2019 | 1.130 | 1.130 | 1.070 | 1.110 | 2,100 | -0.01(-0.89%) |
Apr 11, 2019 | 1.080 | 1.120 | 1.080 | 1.120 | 3,003 | +0.01(+0.90%) |
Apr 10, 2019 | 1.050 | 1.110 | 1.050 | 1.110 | 5,548 | +0.06(+5.24%) |
Apr 09, 2019 | 1.060 | 1.100 | 1.055 | 1.055 | 10,226 | -0.05(-4.12%) |
Apr 08, 2019 | 1.110 | 1.140 | 1.100 | 1.100 | 18,286 | -0.01(-0.91%) |
Apr 05, 2019 | 1.100 | 1.140 | 1.100 | 1.110 | 4,300 | -0.02(-1.81%) |
Apr 04, 2019 | 1.140 | 1.149 | 1.080 | 1.131 | 30,616 | -0.03(-2.53%) |
Apr 03, 2019 | 1.070 | 1.180 | 1.070 | 1.160 | 59,987 | +0.10(+9.43%) |
Apr 02, 2019 | 1.060 | 1.090 | 1.015 | 1.060 | 11,179 | -0.01(-0.93%) |
Apr 01, 2019 | 1.010 | 1.080 | 1.010 | 1.070 | 26,770 | +0.06(+5.94%) |
Mar 29, 2019 | 1.040 | 1.172 | 1.010 | 1.010 | 198,800 | -0.04(-3.81%) |
Mar 28, 2019 | 1.060 | 1.060 | 1.025 | 1.050 | 7,132 | -0.03(-2.78%) |
Mar 27, 2019 | 1.080 | 1.080 | 1.060 | 1.080 | 8,545 | -0.00(-0.24%) |
Mar 26, 2019 | 1.080 | 1.100 | 1.070 | 1.083 | 7,013 | +0.01(+1.18%) |
Mar 25, 2019 | 1.070 | 1.070 | 1.070 | 64 | +0.00(+0.00%) | |
Mar 22, 2019 | 1.050 | 1.080 | 1.050 | 1.070 | 19,600 | -0.01(-0.93%) |
Mar 21, 2019 | 1.030 | 1.080 | 1.030 | 1.080 | 1,015 | +0.01(+0.93%) |
Mar 20, 2019 | 1.040 | 1.080 | 1.035 | 1.070 | 20,245 | +0.01(+0.94%) |
Mar 19, 2019 | 1.050 | 1.060 | 1.030 | 1.060 | 11,597 | -0.03(-2.75%) |
Mar 18, 2019 | 1.090 | 1.090 | 1.030 | 1.090 | 7,363 | +0.04(+3.99%) |
Mar 15, 2019 | 1.030 | 1.070 | 1.015 | 1.048 | 10,900 | +0.02(+1.77%) |
Mar 14, 2019 | 1.060 | 1.065 | 1.000 | 1.030 | 35,953 | -0.07(-6.36%) |
Mar 13, 2019 | 1.090 | 1.110 | 1.050 | 1.100 | 6,932 | +0.02(+1.85%) |
Mar 12, 2019 | 1.080 | 1.110 | 1.050 | 1.080 | 13,032 | -0.05(-4.42%) |
Mar 11, 2019 | 1.191 | 1.191 | 1.052 | 1.130 | 15,939 | -0.02(-1.74%) |
Mar 08, 2019 | 1.250 | 1.250 | 1.150 | 1.150 | 21,500 | -0.04(-3.19%) |
Mar 07, 2019 | 1.370 | 1.370 | 1.150 | 1.188 | 137,550 | -0.12(-9.32%) |
Mar 06, 2019 | 1.120 | 1.390 | 1.090 | 1.310 | 271,631 | +0.18(+15.81%) |
Mar 05, 2019 | 1.115 | 1.290 | 1.080 | 1.131 | 123,319 | +0.01(+1.01%) |
Mar 04, 2019 | 1.060 | 1.140 | 1.050 | 1.120 | 13,722 | +0.03(+2.74%) |