Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.000 | 1.030 | 1.000 | 1.010 | 92,200 | -0.02(-1.94%) |
May 30, 2019 | 1.030 | 1.030 | 1.010 | 1.030 | 26,377 | +0.01(+0.98%) |
May 29, 2019 | 1.030 | 1.030 | 1.010 | 1.020 | 28,478 | -0.01(-0.97%) |
May 28, 2019 | 1.040 | 1.060 | 1.030 | 1.030 | 24,551 | -0.01(-0.96%) |
May 24, 2019 | 1.100 | 1.110 | 1.020 | 1.040 | 133,900 | +0.03(+2.97%) |
May 23, 2019 | 1.080 | 1.080 | 1.000 | 1.010 | 158,527 | -0.17(-14.41%) |
May 22, 2019 | 1.100 | 1.180 | 1.080 | 1.180 | 231,210 | +0.08(+7.27%) |
May 21, 2019 | 1.080 | 1.100 | 1.057 | 1.100 | 78,517 | +0.03(+2.80%) |
May 20, 2019 | 1.090 | 1.090 | 1.020 | 1.070 | 27,695 | -0.01(-0.93%) |
May 17, 2019 | 1.050 | 1.090 | 1.050 | 1.080 | 53,800 | +0.03(+2.86%) |
May 16, 2019 | 1.050 | 1.080 | 1.050 | 1.050 | 39,223 | -0.01(-0.94%) |
May 15, 2019 | 1.070 | 1.090 | 1.050 | 1.060 | 27,703 | +0.00(+0.00%) |
May 14, 2019 | 1.050 | 1.090 | 1.020 | 1.060 | 66,859 | +0.02(+1.92%) |
May 13, 2019 | 1.050 | 1.070 | 1.010 | 1.040 | 81,111 | -0.02(-1.89%) |
May 10, 2019 | 1.060 | 1.074 | 1.034 | 1.060 | 54,000 | +0.00(+0.00%) |
May 09, 2019 | 1.040 | 1.080 | 1.040 | 1.060 | 17,196 | +0.00(+0.00%) |
May 08, 2019 | 1.090 | 1.100 | 1.060 | 1.060 | 77,377 | -0.04(-3.64%) |
May 07, 2019 | 1.060 | 1.100 | 1.060 | 1.100 | 24,457 | +0.03(+2.80%) |
May 06, 2019 | 1.070 | 1.080 | 1.070 | 1.070 | 42,800 | -0.01(-0.93%) |
May 03, 2019 | 1.080 | 1.100 | 1.070 | 1.080 | 36,300 | -0.01(-0.92%) |
May 02, 2019 | 1.070 | 1.090 | 1.060 | 1.090 | 35,167 | +0.03(+2.83%) |
May 01, 2019 | 1.030 | 1.100 | 1.030 | 1.060 | 133,017 | +0.02(+1.92%) |
Apr 30, 2019 | 1.030 | 1.065 | 1.030 | 1.040 | 43,593 | +0.00(+0.00%) |
Apr 29, 2019 | 1.030 | 1.070 | 1.030 | 1.040 | 61,639 | +0.00(+0.00%) |
Apr 26, 2019 | 1.006 | 1.050 | 1.005 | 1.040 | 27,100 | +0.02(+1.96%) |
Apr 25, 2019 | 0.9900 | 1.030 | 0.9900 | 1.020 | 18,668 | +0.03(+3.03%) |
Apr 24, 2019 | 1.020 | 1.030 | 0.9900 | 0.9900 | 50,482 | -0.04(-3.88%) |
Apr 23, 2019 | 1.000 | 1.030 | 0.9800 | 1.030 | 48,393 | +0.04(+4.04%) |
Apr 22, 2019 | 1.050 | 1.050 | 0.9600 | 0.9900 | 149,477 | -0.06(-5.71%) |
Apr 18, 2019 | 1.040 | 1.070 | 1.040 | 1.050 | 48,700 | +0.01(+0.96%) |
Apr 17, 2019 | 1.060 | 1.070 | 1.008 | 1.040 | 41,615 | -0.01(-0.95%) |
Apr 16, 2019 | 1.060 | 1.070 | 1.030 | 1.050 | 49,586 | -0.02(-1.87%) |
Apr 15, 2019 | 1.100 | 1.100 | 1.060 | 1.070 | 92,279 | -0.02(-1.83%) |
Apr 12, 2019 | 1.110 | 1.110 | 1.050 | 1.090 | 55,000 | +0.00(+0.00%) |
Apr 11, 2019 | 1.090 | 1.100 | 1.048 | 1.090 | 85,852 | +0.04(+3.81%) |
Apr 10, 2019 | 1.060 | 1.080 | 1.040 | 1.050 | 82,317 | -0.01(-0.94%) |
Apr 09, 2019 | 1.080 | 1.080 | 1.060 | 1.060 | 53,021 | -0.01(-0.93%) |
Apr 08, 2019 | 1.070 | 1.080 | 1.060 | 1.070 | 73,546 | +0.01(+0.94%) |
Apr 05, 2019 | 1.040 | 1.080 | 1.030 | 1.060 | 103,300 | +0.04(+3.92%) |
Apr 04, 2019 | 0.9900 | 1.020 | 0.9800 | 1.020 | 48,360 | +0.01(+0.99%) |
Apr 03, 2019 | 1.030 | 1.040 | 1.010 | 1.010 | 23,372 | +0.01(+1.00%) |
Apr 02, 2019 | 1.010 | 1.040 | 1.000 | 1.000 | 51,042 | +0.00(+0.00%) |
Apr 01, 2019 | 1.060 | 1.060 | 0.9800 | 1.000 | 131,738 | -0.03(-2.91%) |
Mar 29, 2019 | 0.9800 | 1.090 | 0.9787 | 1.030 | 373,200 | +0.05(+5.16%) |
Mar 28, 2019 | 0.9400 | 1.020 | 0.9400 | 0.9795 | 138,444 | +0.03(+3.11%) |
Mar 27, 2019 | 1.020 | 1.020 | 0.9500 | 0.9500 | 94,347 | -0.03(-2.78%) |
Mar 26, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9772 | 94,379 | -0.03(-3.25%) |
Mar 25, 2019 | 0.9900 | 1.010 | 0.9800 | 1.010 | 29,204 | +0.01(+1.00%) |
Mar 22, 2019 | 1.050 | 1.050 | 0.9800 | 1.000 | 116,500 | -0.01(-0.99%) |
Mar 21, 2019 | 1.050 | 1.050 | 1.010 | 1.010 | 63,137 | -0.03(-2.88%) |
Mar 20, 2019 | 1.020 | 1.050 | 1.010 | 1.040 | 51,451 | +0.01(+0.97%) |
Mar 19, 2019 | 1.030 | 1.050 | 1.000 | 1.030 | 94,319 | +0.00(+0.00%) |
Mar 18, 2019 | 1.050 | 1.050 | 1.000 | 1.030 | 21,862 | -0.03(-2.83%) |
Mar 15, 2019 | 1.010 | 1.060 | 0.9903 | 1.060 | 113,900 | +0.04(+3.92%) |
Mar 14, 2019 | 1.050 | 1.060 | 1.020 | 1.020 | 57,132 | -0.02(-1.92%) |
Mar 13, 2019 | 1.030 | 1.050 | 1.020 | 1.040 | 45,305 | -0.01(-0.95%) |
Mar 12, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 50,429 | -0.01(-0.94%) |
Mar 11, 2019 | 1.000 | 1.075 | 1.000 | 1.060 | 159,462 | +0.04(+3.92%) |
Mar 08, 2019 | 1.000 | 1.040 | 0.9700 | 1.020 | 115,700 | -0.01(-0.97%) |
Mar 07, 2019 | 1.100 | 1.100 | 0.9500 | 1.030 | 450,199 | -0.12(-10.43%) |
Mar 06, 2019 | 1.150 | 1.150 | 1.120 | 1.150 | 99,090 | +0.00(+0.00%) |
Mar 05, 2019 | 1.130 | 1.200 | 1.100 | 1.150 | 107,445 | +0.03(+2.68%) |
Mar 04, 2019 | 1.150 | 1.150 | 1.080 | 1.120 | 119,073 | +0.00(+0.00%) |