Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.050 | 1.240 | 1.041 | 1.180 | 980,000 | +0.13(+12.38%) |
May 30, 2019 | 1.050 | 1.100 | 1.020 | 1.050 | 174,499 | -0.01(-0.94%) |
May 29, 2019 | 1.060 | 1.110 | 1.010 | 1.060 | 237,072 | -0.02(-1.85%) |
May 28, 2019 | 1.030 | 1.260 | 0.9300 | 1.080 | 1,300,136 | +0.08(+8.00%) |
May 24, 2019 | 0.9900 | 1.010 | 0.9500 | 1.000 | 78,800 | +0.02(+1.52%) |
May 23, 2019 | 1.020 | 1.030 | 0.9500 | 0.9850 | 205,487 | -0.05(-4.37%) |
May 22, 2019 | 1.020 | 1.050 | 1.000 | 1.030 | 107,667 | +0.00(+0.00%) |
May 21, 2019 | 1.030 | 1.060 | 1.010 | 1.030 | 51,095 | -0.01(-0.96%) |
May 20, 2019 | 1.030 | 1.048 | 1.010 | 1.040 | 58,677 | +0.01(+0.97%) |
May 17, 2019 | 1.060 | 1.070 | 1.030 | 1.030 | 59,300 | -0.03(-2.83%) |
May 16, 2019 | 1.040 | 1.080 | 1.030 | 1.060 | 58,326 | +0.02(+1.92%) |
May 15, 2019 | 1.050 | 1.080 | 1.030 | 1.040 | 36,871 | -0.01(-0.95%) |
May 14, 2019 | 1.070 | 1.080 | 1.020 | 1.050 | 152,890 | -0.02(-1.87%) |
May 13, 2019 | 1.110 | 1.140 | 1.050 | 1.070 | 109,913 | -0.06(-5.31%) |
May 10, 2019 | 1.140 | 1.155 | 1.080 | 1.130 | 85,500 | -0.02(-1.74%) |
May 09, 2019 | 1.170 | 1.170 | 1.110 | 1.150 | 63,512 | -0.01(-0.86%) |
May 08, 2019 | 1.130 | 1.170 | 1.110 | 1.160 | 70,605 | +0.02(+1.75%) |
May 07, 2019 | 1.160 | 1.200 | 1.130 | 1.140 | 27,668 | -0.02(-1.72%) |
May 06, 2019 | 1.120 | 1.200 | 1.110 | 1.160 | 56,331 | +0.02(+1.75%) |
May 03, 2019 | 1.140 | 1.170 | 1.110 | 1.140 | 138,600 | -0.01(-0.87%) |
May 02, 2019 | 1.090 | 1.160 | 1.000 | 1.150 | 240,924 | +0.05(+4.55%) |
May 01, 2019 | 1.110 | 1.110 | 1.080 | 1.100 | 45,161 | +0.01(+0.92%) |
Apr 30, 2019 | 1.130 | 1.140 | 1.080 | 1.090 | 137,701 | -0.03(-2.68%) |
Apr 29, 2019 | 1.130 | 1.150 | 1.105 | 1.120 | 86,984 | -0.02(-1.75%) |
Apr 26, 2019 | 1.140 | 1.160 | 1.110 | 1.140 | 79,400 | +0.01(+0.88%) |
Apr 25, 2019 | 1.140 | 1.150 | 1.110 | 1.130 | 47,121 | -0.01(-0.88%) |
Apr 24, 2019 | 1.160 | 1.170 | 1.140 | 1.140 | 47,720 | -0.02(-1.72%) |
Apr 23, 2019 | 1.130 | 1.170 | 1.105 | 1.160 | 71,101 | +0.03(+2.65%) |
Apr 22, 2019 | 1.150 | 1.180 | 1.110 | 1.130 | 46,305 | -0.01(-0.88%) |
Apr 18, 2019 | 1.130 | 1.160 | 1.090 | 1.140 | 118,700 | -0.01(-0.87%) |
Apr 17, 2019 | 1.150 | 1.180 | 1.080 | 1.150 | 150,866 | +0.02(+1.77%) |
Apr 16, 2019 | 1.180 | 1.190 | 1.110 | 1.130 | 170,711 | -0.06(-5.04%) |
Apr 15, 2019 | 1.200 | 1.210 | 1.170 | 1.190 | 110,744 | +0.01(+0.85%) |
Apr 12, 2019 | 1.220 | 1.240 | 1.180 | 1.180 | 101,600 | -0.04(-3.28%) |
Apr 11, 2019 | 1.210 | 1.250 | 1.190 | 1.220 | 93,688 | +0.00(+0.00%) |
Apr 10, 2019 | 1.260 | 1.300 | 1.180 | 1.220 | 279,220 | -0.05(-3.94%) |
Apr 09, 2019 | 1.260 | 1.310 | 1.250 | 1.270 | 122,047 | +0.00(+0.00%) |
Apr 08, 2019 | 1.300 | 1.320 | 1.250 | 1.270 | 147,213 | -0.02(-1.55%) |
Apr 05, 2019 | 1.280 | 1.330 | 1.250 | 1.290 | 120,400 | -0.02(-1.53%) |
Apr 04, 2019 | 1.280 | 1.320 | 1.260 | 1.310 | 121,157 | +0.03(+2.34%) |
Apr 03, 2019 | 1.300 | 1.340 | 1.250 | 1.280 | 247,864 | +0.00(+0.00%) |
Apr 02, 2019 | 1.260 | 1.300 | 1.210 | 1.280 | 164,005 | +0.02(+1.59%) |
Apr 01, 2019 | 1.240 | 1.270 | 1.200 | 1.260 | 274,159 | +0.06(+5.00%) |
Mar 29, 2019 | 1.110 | 1.250 | 1.110 | 1.200 | 558,300 | +0.10(+9.09%) |
Mar 28, 2019 | 1.140 | 1.160 | 1.100 | 1.100 | 194,792 | -0.02(-1.79%) |
Mar 27, 2019 | 1.200 | 1.260 | 1.110 | 1.120 | 500,968 | -0.09(-7.44%) |
Mar 26, 2019 | 1.150 | 1.230 | 1.130 | 1.210 | 223,242 | +0.06(+5.22%) |
Mar 25, 2019 | 1.190 | 1.210 | 1.110 | 1.150 | 440,894 | -0.05(-4.17%) |
Mar 22, 2019 | 1.230 | 1.253 | 1.190 | 1.200 | 274,500 | -0.06(-4.76%) |
Mar 21, 2019 | 1.280 | 1.310 | 1.230 | 1.260 | 306,447 | -0.04(-3.08%) |
Mar 20, 2019 | 1.280 | 1.340 | 1.260 | 1.300 | 301,382 | +0.00(+0.00%) |
Mar 19, 2019 | 1.310 | 1.370 | 1.260 | 1.300 | 321,495 | -0.02(-1.52%) |
Mar 18, 2019 | 1.300 | 1.400 | 1.300 | 1.320 | 278,979 | +0.02(+1.54%) |
Mar 15, 2019 | 1.390 | 1.390 | 1.280 | 1.300 | 696,600 | -0.09(-6.47%) |
Mar 14, 2019 | 1.370 | 1.450 | 1.360 | 1.390 | 490,407 | -0.03(-2.11%) |
Mar 13, 2019 | 1.400 | 1.470 | 1.330 | 1.420 | 748,683 | +0.00(+0.00%) |
Mar 12, 2019 | 1.230 | 1.520 | 1.230 | 1.420 | 2,064,088 | +0.20(+16.39%) |
Mar 11, 2019 | 1.290 | 1.390 | 1.180 | 1.220 | 1,460,558 | -0.18(-12.86%) |
Mar 08, 2019 | 1.450 | 1.650 | 1.300 | 1.400 | 3,371,100 | -0.14(-9.09%) |
Mar 07, 2019 | 1.560 | 2.560 | 1.270 | 1.540 | 28,122,728 | +0.62(+67.72%) |
Mar 06, 2019 | 1.000 | 1.000 | 0.8900 | 0.9182 | 526,349 | -0.08(-8.18%) |
Mar 05, 2019 | 1.050 | 1.070 | 0.9700 | 1.000 | 234,227 | +0.00(+0.00%) |
Mar 04, 2019 | 1.040 | 1.070 | 1.000 | 1.000 | 276,353 | -0.03(-2.91%) |