Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.048 | 1.048 | 1.000 | 1.000 | 4,400 | -0.06(-5.66%) |
May 30, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 8 | +0.00(+0.00%) |
May 29, 2019 | 1.110 | 1.110 | 1.010 | 1.060 | 2,329 | -0.04(-3.64%) |
May 28, 2019 | 1.040 | 1.100 | 1.030 | 1.100 | 491 | +0.06(+5.77%) |
May 24, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 3,400 | -0.06(-5.45%) |
May 23, 2019 | 1.033 | 1.100 | 1.030 | 1.100 | 2,340 | +0.07(+6.80%) |
May 22, 2019 | 1.060 | 1.060 | 1.020 | 1.030 | 3,538 | -0.03(-2.83%) |
May 21, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 428 | +0.01(+0.96%) |
May 20, 2019 | 1.090 | 1.090 | 1.024 | 1.050 | 7,302 | -0.02(-1.88%) |
May 17, 2019 | 1.080 | 1.080 | 1.012 | 1.070 | 10,900 | +0.06(+6.28%) |
May 16, 2019 | 1.070 | 1.070 | 1.000 | 1.007 | 5,843 | -0.07(-6.77%) |
May 15, 2019 | 1.085 | 1.085 | 1.080 | 1.080 | 1,326 | +0.08(+7.99%) |
May 14, 2019 | 0.9648 | 1.000 | 0.9648 | 1.000 | 7,816 | -0.08(-7.41%) |
May 13, 2019 | 1.234 | 1.234 | 0.9548 | 1.080 | 21,741 | -0.11(-9.24%) |
May 10, 2019 | 1.250 | 1.250 | 1.190 | 1.190 | 2,500 | -0.01(-0.83%) |
May 09, 2019 | 1.200 | 1.200 | 1.190 | 1.200 | 1,518 | +0.02(+1.70%) |
May 08, 2019 | 1.170 | 1.180 | 1.170 | 1.180 | 3,617 | +0.01(+0.85%) |
May 07, 2019 | 1.177 | 1.190 | 1.170 | 1.170 | 6,740 | -0.03(-2.50%) |
May 06, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 1,856 | -0.05(-4.00%) |
May 03, 2019 | 1.240 | 1.259 | 1.170 | 1.250 | 3,200 | -0.04(-3.10%) |
May 02, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 122 | -0.02(-1.53%) |
May 01, 2019 | 1.360 | 1.360 | 1.248 | 1.310 | 659 | +0.00(+0.00%) |
Apr 30, 2019 | 1.410 | 1.410 | 1.186 | 1.310 | 5,688 | +0.13(+11.02%) |
Apr 29, 2019 | 1.190 | 1.190 | 1.180 | 1.180 | 1,295 | +0.01(+0.76%) |
Apr 26, 2019 | 1.300 | 1.300 | 1.171 | 1.171 | 1,500 | +0.03(+2.52%) |
Apr 25, 2019 | 1.360 | 1.360 | 1.080 | 1.142 | 16,450 | -0.20(-14.63%) |
Apr 24, 2019 | 1.342 | 1.350 | 1.338 | 1.338 | 1,419 | +0.05(+3.58%) |
Apr 23, 2019 | 1.292 | 1.292 | 1.292 | 1.292 | 1,044 | +0.04(+3.34%) |
Apr 22, 2019 | 1.280 | 1.317 | 1.250 | 1.250 | 3,600 | -0.03(-2.34%) |
Apr 18, 2019 | 1.230 | 1.280 | 1.230 | 1.280 | 1,900 | +0.03(+2.40%) |
Apr 17, 2019 | 1.290 | 1.290 | 1.250 | 1.250 | 1,277 | -0.02(-1.54%) |
Apr 16, 2019 | 1.290 | 1.290 | 1.258 | 1.270 | 5,069 | -0.01(-0.82%) |
Apr 15, 2019 | 1.270 | 1.280 | 1.270 | 1.280 | 992 | +0.01(+0.83%) |
Apr 12, 2019 | 1.246 | 1.314 | 1.246 | 1.270 | 4,500 | -0.04(-3.13%) |
Apr 11, 2019 | 1.295 | 1.354 | 1.236 | 1.310 | 960 | -0.03(-2.28%) |
Apr 10, 2019 | 1.480 | 1.480 | 1.190 | 1.341 | 26,208 | -0.18(-11.77%) |
Apr 09, 2019 | 1.330 | 1.660 | 1.330 | 1.520 | 46,319 | +0.19(+14.28%) |
Apr 08, 2019 | 1.350 | 1.380 | 1.330 | 1.330 | 18,560 | +0.05(+4.22%) |
Apr 05, 2019 | 1.040 | 1.320 | 1.040 | 1.276 | 72,700 | +0.19(+17.41%) |
Apr 04, 2019 | 1.073 | 1.120 | 1.073 | 1.087 | 2,634 | -0.02(-1.60%) |
Apr 03, 2019 | 1.100 | 1.105 | 1.015 | 1.105 | 6,785 | -0.02(-1.37%) |
Apr 02, 2019 | 1.110 | 1.130 | 1.100 | 1.120 | 1,747 | -0.03(-2.97%) |
Apr 01, 2019 | 1.210 | 1.210 | 1.110 | 1.154 | 2,999 | -0.05(-3.81%) |
Mar 29, 2019 | 1.210 | 1.270 | 1.200 | 1.200 | 2,400 | +0.00(+0.00%) |
Mar 28, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 410 | -0.01(-0.50%) |
Mar 27, 2019 | 1.200 | 1.294 | 1.200 | 1.206 | 3,734 | +0.00(+0.00%) |
Mar 26, 2019 | 1.260 | 1.260 | 1.206 | 1.206 | 5,336 | -0.14(-10.67%) |
Mar 25, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 490 | -0.01(-1.00%) |
Mar 22, 2019 | 1.370 | 1.370 | 1.278 | 1.364 | 3,800 | -0.01(-0.47%) |
Mar 21, 2019 | 1.296 | 1.370 | 1.296 | 1.370 | 2,526 | +0.08(+6.20%) |
Mar 20, 2019 | 1.360 | 1.370 | 1.289 | 1.290 | 7,457 | -0.01(-0.77%) |
Mar 19, 2019 | 1.230 | 1.360 | 1.129 | 1.300 | 24,133 | +0.19(+17.12%) |
Mar 18, 2019 | 1.100 | 1.200 | 1.060 | 1.110 | 2,441 | +0.06(+5.71%) |
Mar 15, 2019 | 1.110 | 1.120 | 1.050 | 1.050 | 2,500 | -0.05(-4.55%) |
Mar 14, 2019 | 1.220 | 1.280 | 1.100 | 1.100 | 4,236 | -0.12(-9.84%) |
Mar 13, 2019 | 1.350 | 1.370 | 1.200 | 1.220 | 3,397 | -0.12(-8.96%) |
Mar 12, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 300 | +0.03(+2.29%) |
Mar 11, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 364 | +0.00(+0.00%) |
Mar 08, 2019 | 1.570 | 1.570 | 1.310 | 1.310 | 2,800 | -0.06(-4.24%) |
Mar 07, 2019 | 1.420 | 1.420 | 1.368 | 1.368 | 2,153 | -0.06(-4.28%) |
Mar 06, 2019 | 1.450 | 1.450 | 1.351 | 1.429 | 2,027 | -0.00(-0.06%) |
Mar 05, 2019 | 1.460 | 1.490 | 1.430 | 1.430 | 985 | -0.04(-2.72%) |
Mar 04, 2019 | 1.620 | 1.620 | 1.460 | 1.470 | 1,119 | +0.09(+6.52%) |