Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.030 | 1.050 | 1.030 | 1.040 | 29,100 | +0.01(+0.97%) |
May 30, 2019 | 1.010 | 1.040 | 1.010 | 1.030 | 119,194 | +0.03(+3.00%) |
May 29, 2019 | 0.9900 | 1.000 | 0.9800 | 1.000 | 42,564 | +0.00(+0.00%) |
May 28, 2019 | 1.010 | 1.010 | 1.000 | 1.000 | 9,500 | -0.02(-1.96%) |
May 27, 2019 | 1.070 | 1.070 | 1.020 | 1.020 | 16,376 | -0.05(-4.67%) |
May 24, 2019 | 1.020 | 1.070 | 1.020 | 1.070 | 52,800 | +0.07(+7.00%) |
May 23, 2019 | 0.9800 | 1.010 | 0.9600 | 1.000 | 102,400 | +0.02(+2.04%) |
May 22, 2019 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 8,800 | -0.03(-2.97%) |
May 21, 2019 | 1.000 | 1.010 | 1.000 | 1.010 | 4,300 | +0.00(+0.00%) |
May 17, 2019 | 1.010 | 1.010 | 1.010 | 0 | +0.02(+2.02%) | |
May 16, 2019 | 1.000 | 1.000 | 0.9900 | 0.9900 | 9,572 | -0.01(-1.00%) |
May 15, 2019 | 1.030 | 1.030 | 0.9700 | 1.000 | 263,966 | +0.00(+0.00%) |
May 14, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 32,743 | -0.05(-4.76%) |
May 13, 2019 | 1.050 | 1.050 | 1.010 | 1.050 | 23,399 | -0.02(-1.87%) |
May 10, 2019 | 1.020 | 1.070 | 1.000 | 1.070 | 102,045 | +0.04(+3.88%) |
May 09, 2019 | 1.030 | 1.050 | 1.010 | 1.030 | 86,600 | +0.01(+0.98%) |
May 08, 2019 | 1.040 | 1.050 | 1.000 | 1.020 | 11,714 | -0.01(-0.97%) |
May 07, 2019 | 1.010 | 1.030 | 1.000 | 1.030 | 4,600 | -0.02(-1.90%) |
May 06, 2019 | 1.040 | 1.080 | 0.9700 | 1.050 | 55,013 | +0.02(+1.94%) |
May 03, 2019 | 1.050 | 1.050 | 1.010 | 1.030 | 57,982 | -0.01(-0.96%) |
May 02, 2019 | 1.030 | 1.050 | 0.9900 | 1.040 | 112,452 | +0.00(+0.00%) |
May 01, 2019 | 1.030 | 1.050 | 1.020 | 1.040 | 42,420 | +0.02(+1.96%) |
Apr 30, 2019 | 0.9800 | 1.020 | 0.9800 | 1.020 | 209,778 | +0.03(+3.03%) |
Apr 29, 2019 | 1.050 | 1.050 | 0.9800 | 0.9900 | 59,342 | -0.03(-2.94%) |
Apr 26, 2019 | 1.010 | 1.020 | 0.8500 | 1.020 | 1,691,450 | +0.01(+0.99%) |
Apr 25, 2019 | 1.010 | 1.020 | 1.000 | 1.010 | 73,001 | +0.01(+1.00%) |
Apr 24, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 56,180 | -0.03(-2.91%) |
Apr 23, 2019 | 1.040 | 1.040 | 1.020 | 1.030 | 4,700 | -0.01(-0.96%) |
Apr 22, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 900 | +0.00(+0.00%) |
Apr 18, 2019 | 1.040 | 1.040 | 1.040 | 0 | +0.01(+0.97%) | |
Apr 17, 2019 | 1.040 | 1.040 | 1.030 | 1.030 | 1,400 | -0.01(-0.96%) |
Apr 16, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 6,377 | +0.02(+1.96%) |
Apr 15, 2019 | 1.040 | 1.040 | 1.020 | 1.020 | 4,854 | -0.04(-3.77%) |
Apr 12, 2019 | 1.040 | 1.060 | 1.040 | 1.060 | 4,100 | +0.01(+0.95%) |
Apr 11, 2019 | 1.050 | 1.080 | 1.050 | 1.050 | 16,900 | -0.02(-1.87%) |
Apr 10, 2019 | 1.060 | 1.070 | 1.060 | 1.070 | 1,400 | +0.01(+0.94%) |
Apr 09, 2019 | 1.070 | 1.080 | 1.040 | 1.060 | 18,650 | -0.03(-2.75%) |
Apr 08, 2019 | 1.100 | 1.100 | 1.080 | 1.090 | 44,899 | +0.02(+1.87%) |
Apr 05, 2019 | 1.080 | 1.090 | 1.030 | 1.070 | 209,859 | -0.02(-1.83%) |
Apr 04, 2019 | 1.080 | 1.100 | 1.050 | 1.090 | 31,200 | +0.00(+0.00%) |
Apr 03, 2019 | 1.090 | 1.090 | 1.090 | 1.090 | 18,600 | -0.01(-0.91%) |
Apr 02, 2019 | 1.090 | 1.100 | 1.090 | 1.100 | 4,300 | +0.02(+1.85%) |
Apr 01, 2019 | 1.070 | 1.080 | 1.040 | 1.080 | 121,820 | +0.02(+1.89%) |
Mar 29, 2019 | 1.040 | 1.060 | 1.040 | 1.060 | 27,639 | +0.02(+1.92%) |
Mar 28, 2019 | 1.090 | 1.090 | 1.030 | 1.040 | 38,333 | -0.03(-2.80%) |
Mar 27, 2019 | 1.040 | 1.170 | 1.000 | 1.070 | 848,542 | +0.06(+5.94%) |
Mar 26, 2019 | 1.060 | 1.060 | 1.000 | 1.010 | 163,600 | -0.04(-3.81%) |
Mar 25, 2019 | 1.040 | 1.050 | 1.040 | 1.050 | 7,800 | +0.01(+0.96%) |
Mar 22, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 48,544 | -0.02(-1.89%) |
Mar 21, 2019 | 1.080 | 1.080 | 1.050 | 1.060 | 42,793 | -0.02(-1.85%) |
Mar 20, 2019 | 1.070 | 1.080 | 1.060 | 1.080 | 196,865 | +0.02(+1.89%) |
Mar 19, 2019 | 1.090 | 1.090 | 1.060 | 1.060 | 23,024 | -0.03(-2.75%) |
Mar 18, 2019 | 1.100 | 1.100 | 1.090 | 1.090 | 1,980 | +0.00(+0.00%) |
Mar 15, 2019 | 1.100 | 1.100 | 1.070 | 1.090 | 53,083 | -0.01(-0.91%) |
Mar 14, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 5,249 | +0.00(+0.00%) |
Mar 13, 2019 | 1.100 | 1.100 | 1.070 | 1.100 | 9,600 | +0.00(+0.00%) |
Mar 12, 2019 | 1.100 | 1.100 | 1.090 | 1.100 | 7,200 | +0.01(+0.92%) |
Mar 11, 2019 | 1.110 | 1.120 | 1.070 | 1.090 | 84,545 | -0.01(-0.91%) |
Mar 08, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 41,135 | -0.03(-2.65%) |
Mar 07, 2019 | 1.160 | 1.160 | 1.100 | 1.130 | 58,730 | -0.01(-0.88%) |
Mar 06, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 9,000 | -0.01(-0.87%) |
Mar 05, 2019 | 1.170 | 1.170 | 1.150 | 1.150 | 2,500 | -0.02(-1.71%) |
Mar 04, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 400 | +0.04(+3.54%) |