Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) | |
Jun 27, 2019 | 1.050 | 1.070 | 0.9800 | 1.000 | 340,579 | -0.03(-2.91%) |
Jun 26, 2019 | 1.050 | 1.100 | 1.030 | 1.030 | 210,443 | -0.05(-4.63%) |
Jun 25, 2019 | 1.110 | 1.120 | 1.070 | 1.080 | 364,047 | -0.02(-1.82%) |
Jun 24, 2019 | 1.080 | 1.100 | 1.060 | 1.100 | 333,247 | +0.05(+4.76%) |
Jun 21, 2019 | 1.090 | 1.100 | 1.040 | 1.050 | 259,482 | -0.03(-2.78%) |
Jun 20, 2019 | 1.080 | 1.100 | 1.050 | 1.080 | 507,039 | +0.04(+3.85%) |
Jun 19, 2019 | 1.010 | 1.050 | 1.000 | 1.040 | 146,557 | +0.03(+2.97%) |
Jun 18, 2019 | 1.060 | 1.060 | 1.010 | 1.010 | 237,923 | -0.02(-1.94%) |
Jun 17, 2019 | 1.030 | 1.080 | 1.010 | 1.030 | 321,254 | -0.03(-2.83%) |
Jun 14, 2019 | 1.100 | 1.100 | 1.060 | 1.060 | 237,325 | -0.02(-1.85%) |
Jun 13, 2019 | 1.090 | 1.100 | 1.060 | 1.080 | 298,598 | -0.01(-0.92%) |
Jun 12, 2019 | 1.060 | 1.100 | 1.060 | 1.090 | 280,150 | +0.03(+2.83%) |
Jun 11, 2019 | 1.040 | 1.070 | 1.010 | 1.060 | 104,427 | +0.04(+3.92%) |
Jun 10, 2019 | 1.070 | 1.070 | 1.020 | 1.020 | 105,130 | -0.03(-2.86%) |
Jun 07, 2019 | 1.100 | 1.100 | 1.020 | 1.050 | 320,850 | -0.02(-1.87%) |
Jun 06, 2019 | 1.130 | 1.130 | 1.070 | 1.070 | 171,105 | -0.03(-2.73%) |
Jun 05, 2019 | 1.140 | 1.170 | 1.080 | 1.100 | 334,539 | +0.05(+4.76%) |
Jun 04, 2019 | 1.110 | 1.110 | 1.030 | 1.050 | 172,282 | -0.05(-4.55%) |
Jun 03, 2019 | 1.130 | 1.140 | 1.060 | 1.100 | 349,323 | +0.03(+2.80%) |
May 31, 2019 | 0.9900 | 1.100 | 0.9600 | 1.070 | 482,804 | +0.08(+8.08%) |
May 30, 2019 | 0.9500 | 0.9900 | 0.9400 | 0.9900 | 60,166 | +0.04(+4.21%) |
May 29, 2019 | 0.9500 | 0.9700 | 0.9200 | 0.9500 | 83,007 | +0.01(+1.06%) |
May 28, 2019 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 144,719 | -0.04(-4.08%) |
May 27, 2019 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 20,102 | -0.01(-1.01%) |
May 24, 2019 | 1.000 | 1.000 | 0.9800 | 0.9900 | 86,000 | +0.00(+0.00%) |
May 23, 2019 | 0.9900 | 1.030 | 0.9900 | 0.9900 | 75,890 | +0.00(+0.00%) |
May 22, 2019 | 1.030 | 1.050 | 0.9900 | 0.9900 | 346,803 | -0.03(-2.94%) |
May 21, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 83,500 | -0.05(-4.67%) |
May 17, 2019 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-1.83%) | |
May 16, 2019 | 1.110 | 1.110 | 1.050 | 1.090 | 113,386 | +0.00(+0.00%) |
May 15, 2019 | 1.090 | 1.140 | 1.090 | 1.090 | 55,466 | -0.05(-4.39%) |
May 14, 2019 | 1.110 | 1.140 | 1.100 | 1.140 | 60,032 | +0.02(+1.79%) |
May 13, 2019 | 1.040 | 1.120 | 1.040 | 1.120 | 235,891 | +0.08(+7.69%) |
May 10, 2019 | 1.110 | 1.110 | 1.030 | 1.040 | 214,350 | -0.07(-6.31%) |
May 09, 2019 | 1.110 | 1.160 | 1.080 | 1.110 | 91,993 | +0.03(+2.78%) |
May 08, 2019 | 1.230 | 1.230 | 1.060 | 1.080 | 101,520 | -0.12(-10.00%) |
May 07, 2019 | 1.200 | 1.230 | 1.180 | 1.200 | 131,995 | +0.03(+2.56%) |
May 06, 2019 | 1.130 | 1.210 | 1.120 | 1.170 | 197,455 | +0.05(+4.46%) |
May 03, 2019 | 1.100 | 1.120 | 1.100 | 1.120 | 76,452 | +0.02(+1.82%) |
May 02, 2019 | 1.120 | 1.120 | 1.070 | 1.100 | 77,547 | -0.02(-1.79%) |
May 01, 2019 | 1.150 | 1.150 | 1.110 | 1.120 | 63,580 | -0.03(-2.61%) |
Apr 30, 2019 | 1.170 | 1.180 | 1.150 | 1.150 | 52,788 | -0.01(-0.86%) |
Apr 29, 2019 | 1.130 | 1.160 | 1.100 | 1.160 | 135,672 | +0.02(+1.75%) |
Apr 26, 2019 | 1.110 | 1.140 | 1.070 | 1.140 | 236,046 | +0.08(+7.55%) |
Apr 25, 2019 | 1.040 | 1.110 | 1.030 | 1.060 | 148,938 | +0.01(+0.95%) |
Apr 24, 2019 | 1.010 | 1.070 | 0.9900 | 1.050 | 356,034 | +0.04(+3.96%) |
Apr 23, 2019 | 1.060 | 1.060 | 0.9900 | 1.010 | 424,700 | -0.05(-4.72%) |
Apr 22, 2019 | 1.060 | 1.070 | 1.020 | 1.060 | 216,029 | -0.01(-0.93%) |
Apr 18, 2019 | 1.070 | 1.070 | 1.070 | 0 | -0.10(-8.55%) | |
Apr 17, 2019 | 1.190 | 1.200 | 1.150 | 1.170 | 157,550 | +0.01(+0.86%) |
Apr 16, 2019 | 1.230 | 1.230 | 1.140 | 1.160 | 244,026 | -0.08(-6.45%) |
Apr 15, 2019 | 1.220 | 1.250 | 1.220 | 1.240 | 80,935 | +0.02(+1.64%) |
Apr 12, 2019 | 1.290 | 1.290 | 1.220 | 1.220 | 121,868 | -0.02(-1.61%) |
Apr 11, 2019 | 1.300 | 1.300 | 1.220 | 1.240 | 262,029 | -0.06(-4.62%) |
Apr 10, 2019 | 1.340 | 1.340 | 1.295 | 1.300 | 198,761 | +0.00(+0.00%) |
Apr 09, 2019 | 1.320 | 1.340 | 1.300 | 1.300 | 199,813 | -0.02(-1.52%) |
Apr 08, 2019 | 1.280 | 1.320 | 1.250 | 1.320 | 213,162 | +0.05(+3.94%) |
Apr 05, 2019 | 1.270 | 1.270 | 1.200 | 1.270 | 152,902 | +0.00(+0.00%) |
Apr 04, 2019 | 1.250 | 1.270 | 1.230 | 1.270 | 123,550 | +0.02(+1.60%) |
Apr 03, 2019 | 1.290 | 1.300 | 1.240 | 1.250 | 117,830 | -0.03(-2.34%) |
Apr 02, 2019 | 1.310 | 1.320 | 1.260 | 1.280 | 96,419 | -0.05(-3.76%) |