Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.090 | 1.230 | 1.080 | 1.220 | 4,756,400 | +0.11(+9.91%) |
Jun 27, 2019 | 1.000 | 1.140 | 1.000 | 1.110 | 1,343,898 | +0.10(+9.90%) |
Jun 26, 2019 | 1.040 | 1.070 | 1.000 | 1.010 | 489,202 | -0.02(-1.94%) |
Jun 25, 2019 | 1.020 | 1.040 | 0.9808 | 1.030 | 435,650 | +0.00(+0.00%) |
Jun 24, 2019 | 1.010 | 1.050 | 0.9200 | 1.030 | 737,555 | +0.01(+0.98%) |
Jun 21, 2019 | 0.9500 | 1.040 | 0.9500 | 1.020 | 618,300 | +0.06(+6.24%) |
Jun 20, 2019 | 1.030 | 1.050 | 0.9200 | 0.9601 | 874,811 | -0.05(-4.94%) |
Jun 19, 2019 | 1.090 | 1.090 | 1.000 | 1.010 | 599,435 | -0.08(-7.34%) |
Jun 18, 2019 | 1.100 | 1.120 | 1.030 | 1.090 | 1,014,326 | +0.05(+4.81%) |
Jun 17, 2019 | 1.040 | 1.100 | 0.9900 | 1.040 | 1,318,926 | +0.00(+0.00%) |
Jun 14, 2019 | 1.060 | 1.140 | 0.9550 | 1.040 | 470,500 | +0.06(+6.11%) |
Jun 13, 2019 | 0.9600 | 1.000 | 0.9300 | 0.9801 | 696,658 | -0.01(-1.23%) |
Jun 12, 2019 | 1.040 | 1.090 | 0.9680 | 0.9923 | 347,941 | -0.05(-4.59%) |
Jun 11, 2019 | 1.120 | 1.140 | 1.020 | 1.040 | 345,417 | -0.10(-8.77%) |
Jun 10, 2019 | 1.020 | 1.260 | 1.000 | 1.140 | 726,165 | +0.14(+14.00%) |
Jun 07, 2019 | 1.020 | 1.060 | 1.000 | 1.000 | 418,400 | -0.01(-0.99%) |
Jun 06, 2019 | 1.010 | 1.030 | 1.000 | 1.010 | 267,005 | +0.00(+0.00%) |
Jun 05, 2019 | 1.110 | 1.110 | 0.9901 | 1.010 | 400,727 | -0.10(-9.01%) |
Jun 04, 2019 | 1.150 | 1.210 | 1.070 | 1.110 | 303,449 | -0.02(-1.77%) |
Jun 03, 2019 | 1.160 | 1.160 | 1.080 | 1.130 | 249,477 | -0.04(-3.42%) |
May 31, 2019 | 1.240 | 1.250 | 1.160 | 1.170 | 234,400 | -0.07(-5.65%) |
May 30, 2019 | 1.140 | 1.250 | 1.110 | 1.240 | 295,065 | +0.06(+5.08%) |
May 29, 2019 | 1.330 | 1.362 | 1.120 | 1.180 | 847,345 | -0.12(-9.23%) |
May 28, 2019 | 1.420 | 1.420 | 1.270 | 1.300 | 257,268 | -0.08(-5.80%) |
May 24, 2019 | 1.390 | 1.410 | 1.300 | 1.380 | 270,500 | +0.00(+0.00%) |
May 23, 2019 | 1.450 | 1.488 | 1.370 | 1.380 | 300,095 | -0.07(-4.83%) |
May 22, 2019 | 1.440 | 1.460 | 1.420 | 1.450 | 246,840 | +0.00(+0.00%) |
May 21, 2019 | 1.460 | 1.480 | 1.420 | 1.450 | 187,878 | -0.01(-0.68%) |
May 20, 2019 | 1.450 | 1.470 | 1.420 | 1.460 | 191,462 | +0.00(+0.00%) |
May 17, 2019 | 1.490 | 1.530 | 1.450 | 1.460 | 198,200 | -0.05(-3.31%) |
May 16, 2019 | 1.500 | 1.570 | 1.470 | 1.510 | 196,644 | +0.01(+0.67%) |
May 15, 2019 | 1.460 | 1.580 | 1.460 | 1.500 | 188,422 | +0.01(+0.67%) |
May 14, 2019 | 1.530 | 1.530 | 1.450 | 1.490 | 258,353 | -0.05(-3.25%) |
May 13, 2019 | 1.550 | 1.580 | 1.520 | 1.540 | 181,482 | -0.05(-3.14%) |
May 10, 2019 | 1.720 | 1.740 | 1.530 | 1.590 | 840,400 | -0.11(-6.47%) |
May 09, 2019 | 1.540 | 1.730 | 1.511 | 1.700 | 503,384 | +0.15(+9.68%) |
May 08, 2019 | 1.530 | 1.560 | 1.490 | 1.550 | 153,878 | +0.02(+1.31%) |
May 07, 2019 | 1.570 | 1.580 | 1.520 | 1.530 | 93,706 | -0.06(-3.77%) |
May 06, 2019 | 1.460 | 1.630 | 1.460 | 1.590 | 182,068 | +0.03(+1.92%) |
May 03, 2019 | 1.570 | 1.660 | 1.520 | 1.560 | 221,600 | +0.00(+0.00%) |
May 02, 2019 | 1.470 | 1.580 | 1.430 | 1.560 | 231,555 | +0.07(+4.70%) |
May 01, 2019 | 1.520 | 1.540 | 1.470 | 1.490 | 144,761 | -0.02(-1.32%) |
Apr 30, 2019 | 1.560 | 1.600 | 1.500 | 1.510 | 210,105 | -0.03(-1.95%) |
Apr 29, 2019 | 1.450 | 1.610 | 1.420 | 1.540 | 329,737 | +0.08(+5.48%) |
Apr 26, 2019 | 1.470 | 1.530 | 1.440 | 1.460 | 403,800 | -0.01(-0.68%) |
Apr 25, 2019 | 1.470 | 1.510 | 1.410 | 1.470 | 215,917 | -0.01(-0.68%) |
Apr 24, 2019 | 1.560 | 1.560 | 1.450 | 1.480 | 251,812 | -0.09(-5.73%) |
Apr 23, 2019 | 1.510 | 1.660 | 1.510 | 1.570 | 305,193 | +0.06(+3.97%) |
Apr 22, 2019 | 1.530 | 1.540 | 1.370 | 1.510 | 628,145 | -0.01(-0.66%) |
Apr 18, 2019 | 1.580 | 1.610 | 1.510 | 1.520 | 545,000 | -0.10(-6.17%) |
Apr 17, 2019 | 1.690 | 1.690 | 1.570 | 1.620 | 389,234 | -0.04(-2.41%) |
Apr 16, 2019 | 1.690 | 1.690 | 1.620 | 1.660 | 273,401 | +0.02(+1.22%) |
Apr 15, 2019 | 1.770 | 1.790 | 1.610 | 1.640 | 560,010 | -0.12(-6.82%) |
Apr 12, 2019 | 1.830 | 1.870 | 1.760 | 1.760 | 865,000 | -0.06(-3.30%) |
Apr 11, 2019 | 1.850 | 1.880 | 1.780 | 1.820 | 346,353 | -0.02(-1.09%) |
Apr 10, 2019 | 1.820 | 1.890 | 1.750 | 1.840 | 377,652 | +0.02(+1.10%) |
Apr 09, 2019 | 1.880 | 1.930 | 1.750 | 1.820 | 372,242 | -0.06(-3.19%) |
Apr 08, 2019 | 1.820 | 1.940 | 1.760 | 1.880 | 456,867 | +0.09(+5.03%) |
Apr 05, 2019 | 1.710 | 1.930 | 1.690 | 1.790 | 453,300 | +0.06(+3.47%) |
Apr 04, 2019 | 1.770 | 1.770 | 1.680 | 1.730 | 490,656 | -0.01(-0.57%) |
Apr 03, 2019 | 1.870 | 1.890 | 1.710 | 1.740 | 543,247 | -0.11(-5.95%) |
Apr 02, 2019 | 1.890 | 1.930 | 1.800 | 1.850 | 389,977 | -0.04(-2.12%) |