Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.144 | 1.194 | 1.144 | 1.172 | 3,900 | -0.09(-7.13%) |
May 30, 2019 | 1.212 | 1.262 | 1.212 | 1.262 | 3,805 | -0.04(-2.95%) |
May 28, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.04(-2.70%) | |
May 24, 2019 | 1.349 | 1.349 | 1.320 | 1.336 | 700 | +0.01(+1.10%) |
May 23, 2019 | 1.419 | 1.430 | 1.321 | 1.321 | 16,051 | -0.06(-4.24%) |
May 22, 2019 | 1.364 | 1.413 | 1.360 | 1.380 | 8,730 | +0.08(+5.99%) |
May 21, 2019 | 1.191 | 1.305 | 1.180 | 1.302 | 1,600 | +0.11(+9.41%) |
May 20, 2019 | 0.9700 | 1.190 | 0.9700 | 1.190 | 2,650 | +0.00(+0.17%) |
May 17, 2019 | 1.130 | 1.188 | 1.130 | 1.188 | 3,200 | +0.01(+0.68%) |
May 16, 2019 | 1.160 | 1.180 | 1.141 | 1.180 | 2,400 | +0.00(+0.17%) |
May 15, 2019 | 1.130 | 1.178 | 1.130 | 1.178 | 1,000 | +0.01(+0.68%) |
May 14, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 122 | +0.00(+0.00%) |
May 13, 2019 | 1.173 | 1.186 | 1.160 | 1.170 | 8,832 | +0.00(+0.33%) |
May 10, 2019 | 1.200 | 1.200 | 1.125 | 1.166 | 73,800 | +0.03(+2.48%) |
May 09, 2019 | 1.101 | 1.140 | 1.101 | 1.138 | 6,484 | +0.06(+5.30%) |
May 07, 2019 | 1.081 | 1.081 | 1.081 | 0 | +0.00(+0.44%) | |
May 06, 2019 | 1.160 | 1.160 | 1.055 | 1.076 | 8,270 | -0.03(-2.89%) |
May 03, 2019 | 1.141 | 1.141 | 1.090 | 1.108 | 1,300 | -0.01(-1.07%) |
May 02, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 180 | +0.02(+1.37%) |
May 01, 2019 | 1.114 | 1.114 | 1.105 | 1.105 | 1,230 | -0.00(-0.10%) |
Apr 30, 2019 | 1.052 | 1.106 | 1.052 | 1.106 | 12,900 | +0.07(+6.35%) |
Apr 29, 2019 | 1.043 | 1.043 | 1.030 | 1.040 | 57,750 | +0.00(+0.00%) |
Apr 26, 2019 | 1.050 | 1.073 | 1.030 | 1.040 | 5,000 | -0.04(-3.70%) |
Apr 25, 2019 | 1.080 | 1.080 | 1.080 | 1.080 | 398 | -0.03(-2.70%) |
Apr 24, 2019 | 1.138 | 1.138 | 1.105 | 1.110 | 2,223 | -0.04(-3.14%) |
Apr 23, 2019 | 1.103 | 1.146 | 1.095 | 1.146 | 900 | -0.00(-0.10%) |
Apr 22, 2019 | 1.130 | 1.165 | 1.130 | 1.147 | 11,980 | -0.01(-0.93%) |
Apr 18, 2019 | 1.158 | 1.158 | 1.158 | 1.158 | 100 | -0.01(-1.03%) |
Apr 17, 2019 | 1.169 | 1.170 | 1.166 | 1.170 | 1,550 | -0.00(-0.12%) |
Apr 16, 2019 | 1.130 | 1.171 | 1.130 | 1.171 | 500 | +0.04(+3.66%) |
Apr 15, 2019 | 1.120 | 1.150 | 1.120 | 1.130 | 10,700 | +0.01(+1.35%) |
Apr 12, 2019 | 1.087 | 1.115 | 1.087 | 1.115 | 2,200 | +0.04(+3.37%) |
Apr 11, 2019 | 1.010 | 1.079 | 1.010 | 1.079 | 31,952 | -0.02(-1.95%) |
Apr 10, 2019 | 1.022 | 1.100 | 1.006 | 1.100 | 45,037 | +0.07(+7.19%) |
Apr 09, 2019 | 1.001 | 1.026 | 1.001 | 1.026 | 1,981 | +0.00(+0.41%) |
Apr 08, 2019 | 1.027 | 1.027 | 0.9948 | 1.022 | 5,500 | +0.00(+0.20%) |
Apr 05, 2019 | 1.030 | 1.030 | 1.017 | 1.020 | 12,300 | -0.05(-5.04%) |
Apr 04, 2019 | 1.074 | 1.074 | 1.074 | 1.074 | 230 | -0.00(-0.36%) |
Apr 03, 2019 | 1.078 | 1.078 | 1.078 | 50 | +0.00(+0.00%) | |
Apr 02, 2019 | 1.040 | 1.078 | 1.040 | 1.078 | 3,800 | -0.03(-2.60%) |
Apr 01, 2019 | 1.041 | 1.107 | 1.041 | 1.107 | 5,350 | -0.00(-0.29%) |
Mar 29, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 200 | +0.02(+1.83%) |
Mar 28, 2019 | 1.110 | 1.110 | 1.090 | 1.090 | 10,700 | -0.00(-0.37%) |
Mar 27, 2019 | 1.071 | 1.094 | 1.071 | 1.094 | 1,100 | -0.01(-1.11%) |
Mar 25, 2019 | 1.106 | 1.106 | 1.106 | 0 | -0.02(-2.10%) | |
Mar 22, 2019 | 1.100 | 1.143 | 1.100 | 1.130 | 1,600 | -0.02(-1.55%) |
Mar 21, 2019 | 1.149 | 1.149 | 1.148 | 1.148 | 600 | +0.02(+1.58%) |
Mar 20, 2019 | 1.130 | 1.131 | 1.130 | 1.130 | 4,600 | -0.01(-0.56%) |
Mar 19, 2019 | 1.060 | 1.150 | 1.060 | 1.136 | 27,700 | +0.08(+7.21%) |
Mar 18, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 2,200 | +0.07(+6.88%) |
Mar 15, 2019 | 0.9690 | 0.9918 | 0.9690 | 0.9918 | 1,100 | -0.02(-1.62%) |
Mar 14, 2019 | 0.9766 | 1.008 | 0.9766 | 1.008 | 4,300 | +0.06(+6.12%) |
Mar 11, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.01(+0.56%) | |
Mar 08, 2019 | 0.9954 | 0.9954 | 0.9447 | 0.9447 | 5,200 | -0.01(-1.11%) |
Mar 07, 2019 | 0.9553 | 0.9553 | 0.9553 | 0.9553 | 100 | -0.02(-2.19%) |
Mar 06, 2019 | 0.9670 | 0.9767 | 0.9619 | 0.9767 | 10,200 | +0.04(+3.90%) |
Mar 05, 2019 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 500 | -0.06(-6.00%) |