Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9100 | 0.9299 | 0.8500 | 0.8929 | 44,000 | -0.01(-1.53%) |
May 30, 2019 | 0.8880 | 0.9456 | 0.8632 | 0.9068 | 41,415 | -0.00(-0.35%) |
May 29, 2019 | 1.020 | 1.040 | 0.9100 | 0.9100 | 57,658 | -0.11(-10.78%) |
May 28, 2019 | 1.040 | 1.050 | 1.010 | 1.020 | 55,112 | -0.04(-3.77%) |
May 24, 2019 | 1.010 | 1.060 | 1.010 | 1.060 | 42,400 | +0.03(+2.63%) |
May 23, 2019 | 1.050 | 1.053 | 1.010 | 1.033 | 29,708 | -0.01(-0.69%) |
May 22, 2019 | 1.060 | 1.070 | 1.030 | 1.040 | 11,805 | -0.03(-2.80%) |
May 21, 2019 | 1.080 | 1.090 | 1.049 | 1.070 | 49,332 | -0.01(-1.10%) |
May 20, 2019 | 1.110 | 1.130 | 1.050 | 1.082 | 44,835 | +0.00(+0.18%) |
May 17, 2019 | 1.080 | 1.150 | 1.042 | 1.080 | 66,100 | -0.02(-1.82%) |
May 16, 2019 | 1.098 | 1.149 | 1.090 | 1.100 | 55,538 | +0.02(+1.85%) |
May 15, 2019 | 1.110 | 1.150 | 1.080 | 1.080 | 33,415 | -0.06(-5.26%) |
May 14, 2019 | 1.120 | 1.150 | 1.110 | 1.140 | 24,594 | -0.00(-0.29%) |
May 13, 2019 | 1.160 | 1.170 | 1.090 | 1.143 | 68,987 | -0.03(-2.70%) |
May 10, 2019 | 1.160 | 1.190 | 1.160 | 1.175 | 32,900 | -0.00(-0.42%) |
May 09, 2019 | 1.170 | 1.250 | 1.137 | 1.180 | 53,032 | +0.01(+0.85%) |
May 08, 2019 | 1.140 | 1.270 | 1.130 | 1.170 | 158,246 | -0.01(-0.85%) |
May 07, 2019 | 1.260 | 1.260 | 1.161 | 1.180 | 44,107 | -0.04(-3.28%) |
May 06, 2019 | 1.070 | 1.270 | 1.065 | 1.220 | 115,482 | +0.02(+1.68%) |
May 03, 2019 | 1.200 | 1.240 | 1.120 | 1.200 | 129,500 | +0.09(+8.09%) |
May 02, 2019 | 1.130 | 1.230 | 1.100 | 1.110 | 34,734 | -0.03(-2.67%) |
May 01, 2019 | 1.190 | 1.206 | 1.020 | 1.141 | 220,961 | -0.04(-3.35%) |
Apr 30, 2019 | 1.200 | 1.240 | 1.150 | 1.180 | 285,615 | -0.21(-15.11%) |
Apr 29, 2019 | 1.410 | 1.475 | 1.380 | 1.390 | 118,181 | +0.02(+1.46%) |
Apr 26, 2019 | 1.390 | 1.430 | 1.360 | 1.370 | 38,100 | -0.02(-1.44%) |
Apr 25, 2019 | 1.450 | 1.470 | 1.350 | 1.390 | 171,883 | -0.11(-7.33%) |
Apr 24, 2019 | 1.500 | 1.500 | 1.410 | 1.500 | 93,257 | +0.00(+0.00%) |
Apr 23, 2019 | 1.420 | 1.500 | 1.380 | 1.500 | 95,714 | +0.08(+5.97%) |
Apr 22, 2019 | 1.540 | 1.540 | 1.380 | 1.415 | 246,505 | -0.10(-6.88%) |
Apr 18, 2019 | 1.660 | 1.680 | 1.480 | 1.520 | 212,100 | -0.14(-8.43%) |
Apr 17, 2019 | 1.660 | 1.700 | 1.650 | 1.660 | 58,192 | +0.00(+0.00%) |
Apr 16, 2019 | 1.700 | 1.730 | 1.660 | 1.660 | 96,261 | -0.05(-2.92%) |
Apr 15, 2019 | 1.680 | 1.720 | 1.650 | 1.710 | 103,177 | +0.03(+1.79%) |
Apr 12, 2019 | 1.760 | 1.760 | 1.660 | 1.680 | 160,800 | -0.08(-4.55%) |
Apr 11, 2019 | 1.670 | 1.810 | 1.670 | 1.760 | 716,957 | +0.09(+5.39%) |
Apr 10, 2019 | 1.680 | 1.690 | 1.640 | 1.670 | 64,770 | +0.01(+0.60%) |
Apr 09, 2019 | 1.660 | 1.730 | 1.660 | 1.660 | 129,756 | -0.03(-1.78%) |
Apr 08, 2019 | 1.720 | 1.750 | 1.670 | 1.690 | 87,301 | -0.01(-0.59%) |
Apr 05, 2019 | 1.760 | 1.790 | 1.680 | 1.700 | 143,700 | -0.03(-1.73%) |
Apr 04, 2019 | 1.740 | 1.880 | 1.670 | 1.730 | 665,713 | +0.04(+2.37%) |
Apr 03, 2019 | 1.670 | 1.750 | 1.660 | 1.690 | 349,716 | +0.02(+1.49%) |
Apr 02, 2019 | 1.660 | 1.690 | 1.630 | 1.665 | 76,356 | +0.01(+0.31%) |
Apr 01, 2019 | 1.660 | 1.700 | 1.650 | 1.660 | 37,722 | +0.03(+1.84%) |
Mar 29, 2019 | 1.640 | 1.760 | 1.630 | 1.630 | 195,600 | +0.00(+0.00%) |
Mar 28, 2019 | 1.680 | 1.780 | 1.600 | 1.630 | 575,301 | +0.01(+0.62%) |
Mar 27, 2019 | 1.630 | 1.654 | 1.606 | 1.620 | 69,449 | -0.01(-0.61%) |
Mar 26, 2019 | 1.630 | 1.730 | 1.630 | 1.630 | 141,025 | -0.05(-2.98%) |
Mar 25, 2019 | 1.630 | 1.740 | 1.600 | 1.680 | 240,024 | +0.06(+3.70%) |
Mar 22, 2019 | 1.650 | 1.650 | 1.600 | 1.620 | 100,600 | -0.03(-1.82%) |
Mar 21, 2019 | 1.660 | 1.700 | 1.610 | 1.650 | 127,868 | -0.01(-0.60%) |
Mar 20, 2019 | 1.650 | 1.724 | 1.650 | 1.660 | 211,583 | +0.00(+0.00%) |
Mar 19, 2019 | 1.660 | 1.690 | 1.630 | 1.660 | 137,198 | +0.03(+1.84%) |
Mar 18, 2019 | 1.660 | 1.680 | 1.620 | 1.630 | 122,948 | -0.02(-1.21%) |
Mar 15, 2019 | 1.670 | 1.700 | 1.610 | 1.650 | 140,300 | -0.01(-0.60%) |
Mar 14, 2019 | 1.690 | 1.721 | 1.620 | 1.660 | 185,047 | -0.04(-2.35%) |
Mar 13, 2019 | 1.700 | 1.750 | 1.660 | 1.700 | 97,460 | +0.01(+0.59%) |
Mar 12, 2019 | 1.710 | 1.720 | 1.660 | 1.690 | 84,632 | -0.02(-1.17%) |
Mar 11, 2019 | 1.720 | 1.760 | 1.660 | 1.710 | 158,126 | +0.00(+0.00%) |
Mar 08, 2019 | 1.710 | 1.720 | 1.630 | 1.710 | 248,600 | +0.00(+0.00%) |
Mar 07, 2019 | 1.790 | 1.790 | 1.700 | 1.710 | 269,621 | -0.03(-1.72%) |
Mar 06, 2019 | 1.820 | 1.930 | 1.700 | 1.740 | 728,331 | -0.18(-9.37%) |
Mar 05, 2019 | 1.790 | 2.190 | 1.770 | 1.920 | 3,660,938 | +0.18(+10.34%) |
Mar 04, 2019 | 1.830 | 1.840 | 1.730 | 1.740 | 302,478 | +0.01(+0.58%) |