Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.004 | 1.031 | 1.004 | 1.004 | 27,898 | +0.00(+0.00%) |
May 30, 2019 | 1.039 | 1.039 | 0.9768 | 1.004 | 97,958 | -0.01(-0.96%) |
May 29, 2019 | 1.031 | 1.075 | 0.9768 | 1.013 | 95,261 | -0.04(-4.17%) |
May 28, 2019 | 1.048 | 1.102 | 1.048 | 1.057 | 29,951 | +0.02(+1.72%) |
May 24, 2019 | 1.066 | 1.066 | 1.022 | 1.039 | 11,382 | -0.01(-0.85%) |
May 23, 2019 | 1.075 | 1.075 | 1.022 | 1.048 | 39,600 | -0.01(-0.85%) |
May 22, 2019 | 1.057 | 1.093 | 1.039 | 1.057 | 57,417 | +0.00(+0.00%) |
May 21, 2019 | 1.057 | 1.075 | 1.031 | 1.057 | 32,180 | +0.00(+0.43%) |
May 20, 2019 | 1.013 | 1.075 | 1.013 | 1.053 | 78,576 | -0.00(-0.42%) |
May 17, 2019 | 1.084 | 1.102 | 1.039 | 1.057 | 36,267 | -0.02(-1.67%) |
May 16, 2019 | 1.120 | 1.120 | 1.057 | 1.075 | 52,676 | -0.04(-3.23%) |
May 15, 2019 | 1.102 | 1.111 | 1.048 | 1.111 | 25,293 | +0.04(+3.33%) |
May 14, 2019 | 1.156 | 1.165 | 1.066 | 1.075 | 264,064 | -0.07(-6.25%) |
May 13, 2019 | 1.039 | 1.147 | 1.022 | 1.147 | 630,757 | +0.12(+11.86%) |
May 10, 2019 | 1.057 | 1.066 | 1.022 | 1.025 | 100,545 | -0.00(-0.37%) |
May 09, 2019 | 1.052 | 1.073 | 1.029 | 1.029 | 18,937 | +0.00(+0.09%) |
May 08, 2019 | 1.064 | 1.082 | 1.028 | 1.028 | 38,874 | -0.04(-4.17%) |
May 07, 2019 | 1.091 | 1.100 | 1.028 | 1.073 | 38,853 | +0.04(+4.35%) |
May 06, 2019 | 1.082 | 1.082 | 1.028 | 1.028 | 21,535 | -0.04(-4.17%) |
May 03, 2019 | 1.073 | 1.109 | 1.055 | 1.073 | 22,255 | +0.03(+2.56%) |
May 02, 2019 | 1.091 | 1.091 | 1.028 | 1.046 | 43,622 | -0.04(-4.10%) |
May 01, 2019 | 1.064 | 1.109 | 1.056 | 1.091 | 26,122 | +0.04(+3.39%) |
Apr 30, 2019 | 1.010 | 1.064 | 1.010 | 1.055 | 23,577 | +0.04(+3.51%) |
Apr 29, 2019 | 1.046 | 1.082 | 1.010 | 1.019 | 112,276 | -0.04(-4.20%) |
Apr 26, 2019 | 1.068 | 1.073 | 1.051 | 1.064 | 23,485 | +0.00(+0.00%) |
Apr 25, 2019 | 1.055 | 1.091 | 1.029 | 1.064 | 18,777 | +0.01(+0.85%) |
Apr 24, 2019 | 1.153 | 1.153 | 1.010 | 1.055 | 73,032 | -0.03(-2.48%) |
Apr 23, 2019 | 1.073 | 1.189 | 1.066 | 1.082 | 123,545 | +0.02(+1.68%) |
Apr 22, 2019 | 1.064 | 1.073 | 1.055 | 1.064 | 42,105 | +0.00(+0.00%) |
Apr 18, 2019 | 1.064 | 1.073 | 1.037 | 1.064 | 35,564 | +0.03(+2.59%) |
Apr 17, 2019 | 1.064 | 1.073 | 1.037 | 1.037 | 27,479 | -0.02(-2.11%) |
Apr 16, 2019 | 1.046 | 1.073 | 1.024 | 1.060 | 52,470 | -0.00(-0.42%) |
Apr 15, 2019 | 1.064 | 1.109 | 1.013 | 1.064 | 71,134 | +0.00(+0.00%) |
Apr 12, 2019 | 1.100 | 1.109 | 1.037 | 1.064 | 128,947 | -0.05(-4.61%) |
Apr 11, 2019 | 1.160 | 1.196 | 1.071 | 1.115 | 219,724 | -0.07(-6.02%) |
Apr 10, 2019 | 1.008 | 1.223 | 1.008 | 1.187 | 1,262,081 | +0.17(+16.67%) |
Apr 09, 2019 | 1.026 | 1.044 | 0.9995 | 1.017 | 29,654 | -0.01(-0.87%) |
Apr 08, 2019 | 0.9816 | 1.044 | 0.9816 | 1.026 | 42,190 | +0.05(+5.50%) |
Apr 05, 2019 | 1.044 | 1.053 | 0.9727 | 0.9727 | 44,376 | -0.04(-3.54%) |
Apr 04, 2019 | 1.053 | 1.089 | 1.008 | 1.008 | 90,666 | -0.05(-5.04%) |
Apr 03, 2019 | 1.071 | 1.080 | 1.035 | 1.062 | 221,452 | +0.00(+0.00%) |
Apr 02, 2019 | 1.044 | 1.142 | 1.017 | 1.062 | 390,701 | +0.04(+3.49%) |
Apr 01, 2019 | 0.9727 | 1.035 | 0.9727 | 1.026 | 21,390 | +0.05(+5.50%) |
Mar 29, 2019 | 0.9816 | 1.008 | 0.9727 | 0.9727 | 12,662 | -0.01(-0.91%) |
Mar 28, 2019 | 0.9459 | 1.017 | 0.9459 | 0.9816 | 26,154 | +0.04(+3.77%) |
Mar 27, 2019 | 0.9816 | 1.044 | 0.9459 | 0.9459 | 41,241 | -0.05(-5.36%) |
Mar 26, 2019 | 0.9727 | 1.044 | 0.9727 | 0.9995 | 10,403 | +0.00(+0.00%) |
Mar 25, 2019 | 1.008 | 1.017 | 0.9548 | 0.9995 | 39,551 | -0.02(-1.52%) |
Mar 22, 2019 | 1.008 | 1.035 | 0.9191 | 1.015 | 160,358 | -0.01(-1.10%) |
Mar 21, 2019 | 1.080 | 1.107 | 1.026 | 1.026 | 77,495 | -0.06(-5.74%) |
Mar 20, 2019 | 1.107 | 1.151 | 1.044 | 1.089 | 39,905 | -0.03(-2.40%) |
Mar 19, 2019 | 1.124 | 1.160 | 1.071 | 1.115 | 59,540 | +0.01(+0.60%) |
Mar 18, 2019 | 1.115 | 1.124 | 1.071 | 1.109 | 44,504 | -0.01(-0.60%) |
Mar 15, 2019 | 1.133 | 1.205 | 1.107 | 1.115 | 31,937 | -0.04(-3.85%) |
Mar 14, 2019 | 1.089 | 1.174 | 1.089 | 1.160 | 128,412 | +0.08(+7.44%) |
Mar 13, 2019 | 1.107 | 1.124 | 1.063 | 1.080 | 107,865 | -0.03(-2.42%) |
Mar 12, 2019 | 1.080 | 1.133 | 1.071 | 1.107 | 79,154 | +0.02(+1.64%) |
Mar 11, 2019 | 1.151 | 1.196 | 1.080 | 1.089 | 101,140 | -0.07(-6.15%) |
Mar 08, 2019 | 1.142 | 1.214 | 1.142 | 1.160 | 22,748 | +0.02(+1.76%) |
Mar 07, 2019 | 1.167 | 1.182 | 1.140 | 1.140 | 34,285 | -0.05(-4.48%) |
Mar 06, 2019 | 1.229 | 1.238 | 1.176 | 1.193 | 24,354 | -0.02(-1.47%) |
Mar 05, 2019 | 1.229 | 1.238 | 1.202 | 1.211 | 28,462 | -0.01(-0.73%) |
Mar 04, 2019 | 1.220 | 1.238 | 1.202 | 1.220 | 54,697 | +0.00(+0.00%) |