Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.090 | 1.149 | 1.090 | 1.130 | 31,600 | +0.03(+2.82%) |
May 30, 2019 | 1.077 | 1.105 | 1.060 | 1.099 | 3,369 | +0.04(+4.17%) |
May 29, 2019 | 1.090 | 1.147 | 1.050 | 1.055 | 72,411 | -0.07(-5.80%) |
May 28, 2019 | 1.050 | 1.200 | 1.050 | 1.120 | 111,599 | +0.03(+2.75%) |
May 24, 2019 | 1.050 | 1.120 | 1.020 | 1.090 | 88,300 | +0.06(+5.60%) |
May 23, 2019 | 1.016 | 1.033 | 1.016 | 1.032 | 1,790 | -0.01(-1.36%) |
May 22, 2019 | 1.010 | 1.060 | 1.000 | 1.046 | 14,008 | +0.02(+1.59%) |
May 21, 2019 | 1.025 | 1.040 | 1.000 | 1.030 | 19,735 | +0.02(+1.98%) |
May 20, 2019 | 1.020 | 1.020 | 1.000 | 1.010 | 24,573 | -0.01(-0.77%) |
May 17, 2019 | 1.000 | 1.030 | 1.000 | 1.018 | 40,700 | +0.00(+0.47%) |
May 16, 2019 | 1.037 | 1.040 | 1.000 | 1.013 | 62,008 | -0.02(-1.65%) |
May 15, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 1,861 | +0.00(+0.01%) |
May 14, 2019 | 1.001 | 1.044 | 1.000 | 1.030 | 7,269 | +0.01(+1.47%) |
May 13, 2019 | 1.040 | 1.070 | 1.000 | 1.015 | 46,762 | -0.03(-2.40%) |
May 10, 2019 | 1.050 | 1.070 | 1.013 | 1.040 | 10,500 | -0.01(-0.95%) |
May 09, 2019 | 1.030 | 1.050 | 1.030 | 1.050 | 3,691 | +0.00(+0.00%) |
May 08, 2019 | 1.020 | 1.083 | 1.000 | 1.050 | 10,258 | +0.04(+3.95%) |
May 07, 2019 | 1.000 | 1.056 | 1.000 | 1.010 | 15,387 | -0.01(-0.97%) |
May 06, 2019 | 1.040 | 1.060 | 1.020 | 1.020 | 16,268 | -0.04(-3.70%) |
May 03, 2019 | 1.070 | 1.079 | 1.020 | 1.059 | 11,200 | -0.01(-1.01%) |
May 02, 2019 | 1.060 | 1.110 | 1.030 | 1.070 | 24,235 | +0.01(+1.33%) |
May 01, 2019 | 1.050 | 1.070 | 1.010 | 1.056 | 19,609 | +0.02(+1.49%) |
Apr 30, 2019 | 1.020 | 1.060 | 1.020 | 1.040 | 11,670 | +0.00(+0.05%) |
Apr 29, 2019 | 1.070 | 1.080 | 1.000 | 1.040 | 23,024 | -0.01(-1.02%) |
Apr 26, 2019 | 1.060 | 1.080 | 1.040 | 1.051 | 8,400 | +0.00(+0.07%) |
Apr 25, 2019 | 1.060 | 1.080 | 1.040 | 1.050 | 65,229 | -0.01(-0.94%) |
Apr 24, 2019 | 1.060 | 1.088 | 1.060 | 1.060 | 12,834 | +0.00(+0.00%) |
Apr 23, 2019 | 1.060 | 1.080 | 1.030 | 1.060 | 40,175 | +0.01(+0.95%) |
Apr 22, 2019 | 1.060 | 1.060 | 1.050 | 1.050 | 2,715 | -0.02(-1.45%) |
Apr 18, 2019 | 1.070 | 1.097 | 1.052 | 1.065 | 19,100 | -0.00(-0.42%) |
Apr 17, 2019 | 1.070 | 1.100 | 1.040 | 1.070 | 44,516 | -0.02(-1.83%) |
Apr 16, 2019 | 1.110 | 1.110 | 1.051 | 1.090 | 11,695 | +0.00(+0.00%) |
Apr 15, 2019 | 1.110 | 1.110 | 1.061 | 1.090 | 7,326 | -0.02(-2.07%) |
Apr 12, 2019 | 1.160 | 1.160 | 1.060 | 1.113 | 35,000 | -0.09(-7.25%) |
Apr 11, 2019 | 1.230 | 1.230 | 1.050 | 1.200 | 111,364 | +0.02(+1.69%) |
Apr 10, 2019 | 1.210 | 1.237 | 1.180 | 1.180 | 15,737 | +0.02(+1.72%) |
Apr 09, 2019 | 1.240 | 1.280 | 1.140 | 1.160 | 70,652 | -0.04(-3.33%) |
Apr 08, 2019 | 1.290 | 1.323 | 1.200 | 1.200 | 32,594 | -0.12(-9.36%) |
Apr 05, 2019 | 1.130 | 1.367 | 1.130 | 1.324 | 194,100 | +0.16(+14.13%) |
Apr 04, 2019 | 1.130 | 1.198 | 1.130 | 1.160 | 23,208 | +0.01(+0.87%) |
Apr 03, 2019 | 1.220 | 1.220 | 1.130 | 1.150 | 50,367 | -0.05(-4.17%) |
Apr 02, 2019 | 1.110 | 1.205 | 1.110 | 1.200 | 88,438 | +0.06(+5.57%) |
Apr 01, 2019 | 1.290 | 1.290 | 1.100 | 1.137 | 103,292 | -0.03(-2.85%) |
Mar 29, 2019 | 1.120 | 1.280 | 1.100 | 1.170 | 164,200 | +0.06(+5.41%) |
Mar 28, 2019 | 1.110 | 1.190 | 1.080 | 1.110 | 35,823 | +0.02(+1.83%) |
Mar 27, 2019 | 1.220 | 1.220 | 1.090 | 1.090 | 45,864 | -0.06(-5.22%) |
Mar 26, 2019 | 1.190 | 1.190 | 1.121 | 1.150 | 25,330 | -0.01(-1.22%) |
Mar 25, 2019 | 1.115 | 1.290 | 1.112 | 1.164 | 75,468 | +0.05(+4.88%) |
Mar 22, 2019 | 1.160 | 1.160 | 1.020 | 1.110 | 45,400 | -0.06(-5.12%) |
Mar 21, 2019 | 1.160 | 1.170 | 1.130 | 1.170 | 54,553 | -0.01(-0.86%) |
Mar 20, 2019 | 1.180 | 1.180 | 1.100 | 1.180 | 56,137 | -0.02(-1.52%) |
Mar 19, 2019 | 1.220 | 1.267 | 1.160 | 1.198 | 49,556 | -0.01(-0.98%) |
Mar 18, 2019 | 1.190 | 1.270 | 1.140 | 1.210 | 119,160 | +0.02(+1.68%) |
Mar 15, 2019 | 1.300 | 1.330 | 1.180 | 1.190 | 115,300 | -0.09(-7.03%) |
Mar 14, 2019 | 1.370 | 1.399 | 1.276 | 1.280 | 116,895 | -0.10(-7.25%) |
Mar 13, 2019 | 1.410 | 1.460 | 1.327 | 1.380 | 71,577 | -0.01(-0.72%) |
Mar 12, 2019 | 1.480 | 1.496 | 1.350 | 1.390 | 77,896 | -0.11(-7.33%) |
Mar 11, 2019 | 1.490 | 1.520 | 1.420 | 1.500 | 68,756 | +0.03(+2.04%) |
Mar 08, 2019 | 1.520 | 1.553 | 1.381 | 1.470 | 72,400 | -0.07(-4.55%) |
Mar 07, 2019 | 1.590 | 1.590 | 1.440 | 1.540 | 125,635 | -0.03(-1.91%) |
Mar 06, 2019 | 1.570 | 1.690 | 1.500 | 1.570 | 313,839 | +0.00(+0.00%) |
Mar 05, 2019 | 1.620 | 1.630 | 1.400 | 1.570 | 371,238 | +0.01(+0.64%) |
Mar 04, 2019 | 1.380 | 1.570 | 1.240 | 1.560 | 440,506 | +0.20(+14.71%) |