Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.000 | 1.030 | 0.9891 | 1.020 | 193,100 | +0.04(+4.07%) |
May 30, 2019 | 0.9825 | 1.000 | 0.9501 | 0.9801 | 135,970 | +0.01(+0.63%) |
May 29, 2019 | 0.9563 | 0.9800 | 0.9506 | 0.9740 | 41,317 | +0.00(+0.41%) |
May 28, 2019 | 0.9818 | 0.9998 | 0.9401 | 0.9700 | 577,697 | -0.00(-0.02%) |
May 24, 2019 | 0.9707 | 0.9999 | 0.9702 | 0.9702 | 15,500 | +0.00(+0.02%) |
May 23, 2019 | 0.9801 | 0.9988 | 0.9700 | 0.9700 | 43,490 | -0.01(-1.02%) |
May 22, 2019 | 1.000 | 1.000 | 0.9751 | 0.9800 | 94,906 | -0.02(-1.99%) |
May 21, 2019 | 0.9762 | 1.000 | 0.9762 | 0.9999 | 75,476 | +0.02(+2.02%) |
May 20, 2019 | 0.9796 | 1.000 | 0.9700 | 0.9801 | 20,515 | +0.00(+0.05%) |
May 17, 2019 | 0.9800 | 0.9999 | 0.9700 | 0.9796 | 176,200 | +0.01(+0.84%) |
May 16, 2019 | 0.9900 | 0.9998 | 0.9704 | 0.9714 | 238,273 | -0.02(-2.09%) |
May 15, 2019 | 1.000 | 1.025 | 0.9921 | 0.9921 | 19,994 | -0.01(-0.79%) |
May 14, 2019 | 1.000 | 1.041 | 1.000 | 1.000 | 295,965 | +0.03(+3.09%) |
May 13, 2019 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 99,864 | +0.00(+0.11%) |
May 10, 2019 | 0.9200 | 0.9700 | 0.9200 | 0.9689 | 332,400 | -0.00(-0.11%) |
May 09, 2019 | 0.9500 | 0.9999 | 0.9500 | 0.9700 | 23,688 | -0.03(-3.00%) |
May 08, 2019 | 0.9800 | 1.000 | 0.9601 | 1.000 | 32,640 | +0.00(+0.00%) |
May 07, 2019 | 0.9800 | 1.000 | 0.9800 | 1.000 | 23,712 | +0.04(+4.06%) |
May 06, 2019 | 0.9695 | 1.000 | 0.9610 | 0.9610 | 6,786 | -0.04(-3.88%) |
May 03, 2019 | 0.9935 | 1.020 | 0.9701 | 0.9998 | 42,600 | +0.03(+3.07%) |
May 02, 2019 | 0.9900 | 1.040 | 0.9700 | 0.9700 | 49,345 | -0.05(-4.90%) |
May 01, 2019 | 1.000 | 1.020 | 0.9901 | 1.020 | 10,746 | +0.00(+0.00%) |
Apr 30, 2019 | 1.018 | 1.020 | 0.9902 | 1.020 | 24,832 | +0.00(+0.00%) |
Apr 29, 2019 | 1.000 | 1.030 | 1.000 | 1.020 | 6,030 | +0.01(+0.99%) |
Apr 26, 2019 | 1.000 | 1.020 | 0.9900 | 1.010 | 35,200 | +0.00(+0.00%) |
Apr 25, 2019 | 1.040 | 1.040 | 0.9200 | 1.010 | 115,843 | -0.01(-0.98%) |
Apr 24, 2019 | 1.060 | 1.060 | 1.020 | 1.020 | 12,203 | -0.02(-1.54%) |
Apr 23, 2019 | 1.020 | 1.050 | 1.020 | 1.036 | 53,184 | +0.02(+1.57%) |
Apr 22, 2019 | 1.010 | 1.030 | 1.010 | 1.020 | 26,744 | -0.01(-0.97%) |
Apr 18, 2019 | 1.010 | 1.030 | 1.010 | 1.030 | 15,000 | +0.01(+0.49%) |
Apr 17, 2019 | 1.040 | 1.040 | 1.010 | 1.025 | 80,376 | -0.01(-1.23%) |
Apr 16, 2019 | 1.060 | 1.060 | 1.038 | 1.038 | 28,370 | -0.00(-0.21%) |
Apr 15, 2019 | 1.040 | 1.070 | 1.030 | 1.040 | 129,823 | +0.01(+0.97%) |
Apr 12, 2019 | 1.030 | 1.060 | 1.020 | 1.030 | 34,200 | -0.00(-0.48%) |
Apr 11, 2019 | 1.040 | 1.040 | 1.020 | 1.035 | 88,930 | -0.01(-0.48%) |
Apr 10, 2019 | 1.050 | 1.060 | 1.040 | 1.040 | 23,114 | -0.01(-0.95%) |
Apr 09, 2019 | 1.040 | 1.070 | 1.040 | 1.050 | 11,051 | +0.01(+0.48%) |
Apr 08, 2019 | 1.030 | 1.070 | 1.030 | 1.045 | 71,968 | +0.00(+0.48%) |
Apr 05, 2019 | 1.080 | 1.080 | 1.040 | 1.040 | 161,900 | -0.04(-3.70%) |
Apr 04, 2019 | 1.030 | 1.090 | 1.030 | 1.080 | 108,311 | +0.05(+4.85%) |
Apr 03, 2019 | 1.020 | 1.050 | 1.020 | 1.030 | 70,829 | +0.00(+0.00%) |
Apr 02, 2019 | 1.020 | 1.040 | 1.020 | 1.030 | 52,257 | +0.00(+0.00%) |
Apr 01, 2019 | 1.030 | 1.030 | 1.010 | 1.030 | 69,265 | +0.02(+1.98%) |
Mar 29, 2019 | 1.010 | 1.050 | 1.010 | 1.010 | 73,700 | +0.00(+0.00%) |
Mar 28, 2019 | 1.020 | 1.030 | 1.010 | 1.010 | 54,375 | -0.01(-0.98%) |
Mar 27, 2019 | 1.010 | 1.040 | 1.010 | 1.020 | 47,873 | +0.00(+0.00%) |
Mar 26, 2019 | 1.020 | 1.040 | 1.010 | 1.020 | 58,399 | -0.01(-0.97%) |
Mar 25, 2019 | 1.030 | 1.040 | 1.010 | 1.030 | 160,707 | +0.00(+0.00%) |
Mar 22, 2019 | 1.020 | 1.040 | 1.010 | 1.030 | 56,600 | +0.01(+0.98%) |
Mar 21, 2019 | 1.040 | 1.050 | 1.015 | 1.020 | 169,061 | -0.03(-2.86%) |
Mar 20, 2019 | 1.020 | 1.050 | 0.9945 | 1.050 | 107,596 | +0.03(+2.94%) |
Mar 19, 2019 | 1.000 | 1.030 | 0.9800 | 1.020 | 165,741 | +0.04(+4.07%) |
Mar 18, 2019 | 1.000 | 1.020 | 0.9785 | 0.9801 | 93,683 | -0.02(-1.99%) |
Mar 15, 2019 | 0.9901 | 1.020 | 0.9901 | 1.000 | 30,400 | -0.00(-0.01%) |
Mar 14, 2019 | 1.010 | 1.020 | 0.9900 | 1.000 | 118,866 | +0.00(+0.01%) |
Mar 13, 2019 | 1.040 | 1.050 | 0.9901 | 1.000 | 129,302 | -0.03(-2.91%) |
Mar 12, 2019 | 1.040 | 1.060 | 1.010 | 1.030 | 82,640 | -0.01(-0.96%) |
Mar 11, 2019 | 1.070 | 1.070 | 1.020 | 1.040 | 31,297 | +0.03(+2.97%) |
Mar 08, 2019 | 1.020 | 1.035 | 0.9900 | 1.010 | 193,200 | -0.04(-3.81%) |
Mar 07, 2019 | 1.060 | 1.070 | 1.050 | 1.050 | 102,247 | +0.00(+0.00%) |
Mar 06, 2019 | 1.050 | 1.070 | 1.040 | 1.050 | 29,399 | +0.00(+0.00%) |
Mar 05, 2019 | 1.070 | 1.070 | 1.050 | 1.050 | 64,528 | -0.02(-1.87%) |
Mar 04, 2019 | 1.060 | 1.070 | 1.050 | 1.070 | 15,413 | +0.01(+0.94%) |