Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.230 | 1.390 | 1.230 | 1.250 | 484,800 | +0.05(+4.17%) |
Jun 27, 2019 | 1.050 | 1.220 | 1.000 | 1.200 | 345,429 | +0.17(+16.50%) |
Jun 26, 2019 | 1.000 | 1.060 | 1.000 | 1.030 | 82,300 | +0.03(+3.00%) |
Jun 25, 2019 | 0.9900 | 1.020 | 0.9600 | 1.000 | 48,386 | +0.04(+4.17%) |
Jun 24, 2019 | 1.000 | 1.000 | 0.9500 | 0.9600 | 121,551 | -0.02(-2.04%) |
Jun 21, 2019 | 0.9800 | 1.010 | 0.9800 | 0.9800 | 35,400 | -0.00(-0.01%) |
Jun 20, 2019 | 0.9800 | 1.010 | 0.9800 | 0.9801 | 56,138 | -0.02(-1.99%) |
Jun 19, 2019 | 1.030 | 1.050 | 0.9900 | 1.000 | 61,301 | -0.03(-2.91%) |
Jun 18, 2019 | 1.020 | 1.050 | 1.020 | 1.030 | 33,470 | +0.02(+1.98%) |
Jun 17, 2019 | 1.000 | 1.150 | 1.000 | 1.010 | 147,052 | +0.00(+0.15%) |
Jun 14, 2019 | 1.000 | 1.050 | 0.9805 | 1.008 | 106,700 | -0.02(-2.09%) |
Jun 13, 2019 | 0.9400 | 1.070 | 0.9400 | 1.030 | 561,468 | +0.10(+10.75%) |
Jun 12, 2019 | 0.9200 | 0.9400 | 0.9200 | 0.9300 | 125,390 | +0.01(+1.63%) |
Jun 11, 2019 | 0.9500 | 1.100 | 0.9100 | 0.9151 | 553,430 | -0.02(-2.65%) |
Jun 10, 2019 | 1.300 | 2.240 | 0.9050 | 0.9400 | 1,861,892 | -0.32(-25.69%) |
Jun 07, 2019 | 1.320 | 1.320 | 1.200 | 1.265 | 80,900 | +0.03(+2.85%) |
Jun 06, 2019 | 1.400 | 1.410 | 1.220 | 1.230 | 77,013 | -0.12(-8.89%) |
Jun 05, 2019 | 1.340 | 1.460 | 1.320 | 1.350 | 198,221 | +0.09(+7.15%) |
Jun 04, 2019 | 1.150 | 1.290 | 1.110 | 1.260 | 92,498 | +0.10(+8.61%) |
Jun 03, 2019 | 1.140 | 1.180 | 1.125 | 1.160 | 25,229 | +0.03(+2.65%) |
May 31, 2019 | 1.090 | 1.149 | 1.090 | 1.130 | 31,600 | +0.03(+2.82%) |
May 30, 2019 | 1.077 | 1.105 | 1.060 | 1.099 | 3,369 | +0.04(+4.17%) |
May 29, 2019 | 1.090 | 1.147 | 1.050 | 1.055 | 72,411 | -0.07(-5.80%) |
May 28, 2019 | 1.050 | 1.200 | 1.050 | 1.120 | 111,599 | +0.03(+2.75%) |
May 24, 2019 | 1.050 | 1.120 | 1.020 | 1.090 | 88,300 | +0.06(+5.60%) |
May 23, 2019 | 1.016 | 1.033 | 1.016 | 1.032 | 1,790 | -0.01(-1.36%) |
May 22, 2019 | 1.010 | 1.060 | 1.000 | 1.046 | 14,008 | +0.02(+1.59%) |
May 21, 2019 | 1.025 | 1.040 | 1.000 | 1.030 | 19,735 | +0.02(+1.98%) |
May 20, 2019 | 1.020 | 1.020 | 1.000 | 1.010 | 24,573 | -0.01(-0.77%) |
May 17, 2019 | 1.000 | 1.030 | 1.000 | 1.018 | 40,700 | +0.00(+0.47%) |
May 16, 2019 | 1.037 | 1.040 | 1.000 | 1.013 | 62,008 | -0.02(-1.65%) |
May 15, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 1,861 | +0.00(+0.01%) |
May 14, 2019 | 1.001 | 1.044 | 1.000 | 1.030 | 7,269 | +0.01(+1.47%) |
May 13, 2019 | 1.040 | 1.070 | 1.000 | 1.015 | 46,762 | -0.03(-2.40%) |
May 10, 2019 | 1.050 | 1.070 | 1.013 | 1.040 | 10,500 | -0.01(-0.95%) |
May 09, 2019 | 1.030 | 1.050 | 1.030 | 1.050 | 3,691 | +0.00(+0.00%) |
May 08, 2019 | 1.020 | 1.083 | 1.000 | 1.050 | 10,258 | +0.04(+3.95%) |
May 07, 2019 | 1.000 | 1.056 | 1.000 | 1.010 | 15,387 | -0.01(-0.97%) |
May 06, 2019 | 1.040 | 1.060 | 1.020 | 1.020 | 16,268 | -0.04(-3.70%) |
May 03, 2019 | 1.070 | 1.079 | 1.020 | 1.059 | 11,200 | -0.01(-1.01%) |
May 02, 2019 | 1.060 | 1.110 | 1.030 | 1.070 | 24,235 | +0.01(+1.33%) |
May 01, 2019 | 1.050 | 1.070 | 1.010 | 1.056 | 19,609 | +0.02(+1.49%) |
Apr 30, 2019 | 1.020 | 1.060 | 1.020 | 1.040 | 11,670 | +0.00(+0.05%) |
Apr 29, 2019 | 1.070 | 1.080 | 1.000 | 1.040 | 23,024 | -0.01(-1.02%) |
Apr 26, 2019 | 1.060 | 1.080 | 1.040 | 1.051 | 8,400 | +0.00(+0.07%) |
Apr 25, 2019 | 1.060 | 1.080 | 1.040 | 1.050 | 65,229 | -0.01(-0.94%) |
Apr 24, 2019 | 1.060 | 1.088 | 1.060 | 1.060 | 12,834 | +0.00(+0.00%) |
Apr 23, 2019 | 1.060 | 1.080 | 1.030 | 1.060 | 40,175 | +0.01(+0.95%) |
Apr 22, 2019 | 1.060 | 1.060 | 1.050 | 1.050 | 2,715 | -0.02(-1.45%) |
Apr 18, 2019 | 1.070 | 1.097 | 1.052 | 1.065 | 19,100 | -0.00(-0.42%) |
Apr 17, 2019 | 1.070 | 1.100 | 1.040 | 1.070 | 44,516 | -0.02(-1.83%) |
Apr 16, 2019 | 1.110 | 1.110 | 1.051 | 1.090 | 11,695 | +0.00(+0.00%) |
Apr 15, 2019 | 1.110 | 1.110 | 1.061 | 1.090 | 7,326 | -0.02(-2.07%) |
Apr 12, 2019 | 1.160 | 1.160 | 1.060 | 1.113 | 35,000 | -0.09(-7.25%) |
Apr 11, 2019 | 1.230 | 1.230 | 1.050 | 1.200 | 111,364 | +0.02(+1.69%) |
Apr 10, 2019 | 1.210 | 1.237 | 1.180 | 1.180 | 15,737 | +0.02(+1.72%) |
Apr 09, 2019 | 1.240 | 1.280 | 1.140 | 1.160 | 70,652 | -0.04(-3.33%) |
Apr 08, 2019 | 1.290 | 1.323 | 1.200 | 1.200 | 32,594 | -0.12(-9.36%) |
Apr 05, 2019 | 1.130 | 1.367 | 1.130 | 1.324 | 194,100 | +0.16(+14.13%) |
Apr 04, 2019 | 1.130 | 1.198 | 1.130 | 1.160 | 23,208 | +0.01(+0.87%) |
Apr 03, 2019 | 1.220 | 1.220 | 1.130 | 1.150 | 50,367 | -0.05(-4.17%) |
Apr 02, 2019 | 1.110 | 1.205 | 1.110 | 1.200 | 88,438 | +0.06(+5.57%) |