Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.01(+1.15%) | |
Apr 29, 2019 | 0.5141 | 0.5141 | 0.5004 | 0.5141 | 4,600 | +0.00(+0.00%) |
Apr 24, 2019 | 0.5141 | 0.5141 | 0.5141 | 0 | +0.01(+2.41%) | |
Apr 22, 2019 | 0.5020 | 0.5020 | 0.5020 | 9,817 | +0.00(+0.00%) | |
Apr 16, 2019 | 0.5020 | 0.5020 | 0.5020 | 0 | -0.06(-10.37%) | |
Apr 12, 2019 | 0.5601 | 0.5601 | 0.5601 | 0 | +0.01(+1.84%) | |
Apr 11, 2019 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 20,000 | +0.02(+3.70%) |
Apr 10, 2019 | 0.5223 | 0.5304 | 0.5115 | 0.5304 | 45,000 | +0.01(+1.24%) |
Apr 09, 2019 | 0.5000 | 0.5351 | 0.5000 | 0.5239 | 66,500 | +0.04(+7.20%) |
Apr 02, 2019 | 0.4887 | 0.4887 | 0.4887 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 0.4887 | 0.4887 | 0.4887 | 0 | -0.00(-0.47%) | |
Mar 25, 2019 | 0.4910 | 0.4910 | 0.4910 | 0 | -0.05(-9.07%) | |
Mar 21, 2019 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.00(+0.41%) | |
Mar 20, 2019 | 0.4850 | 0.5378 | 0.4850 | 0.5378 | 42,500 | +0.03(+6.35%) |
Mar 18, 2019 | 0.5057 | 0.5057 | 0.5057 | 0 | -0.02(-4.58%) | |
Mar 15, 2019 | 0.5286 | 0.5300 | 0.5286 | 0.5300 | 71,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.5452 | 0.5500 | 0.5300 | 0.5300 | 42,150 | -0.01(-1.85%) |
Mar 13, 2019 | 0.5400 | 0.5400 | 0.5380 | 0.5400 | 43,000 | +0.01(+1.89%) |
Mar 12, 2019 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 22,500 | +0.00(+0.00%) |
Mar 06, 2019 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.03(-5.36%) | |
Mar 05, 2019 | 0.5700 | 0.5710 | 0.5600 | 0.5600 | 1,700 | -0.00(-0.88%) |
Feb 27, 2019 | 0.5650 | 0.5650 | 0.5650 | 0 | +0.01(+1.73%) | |
Feb 26, 2019 | 0.5554 | 0.5554 | 0.5554 | 0.5554 | 4,000 | -0.02(-2.73%) |
Feb 25, 2019 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 500 | +0.05(+10.02%) |
Feb 19, 2019 | 0.5190 | 0.5190 | 0.5190 | 0 | -0.03(-5.46%) | |
Feb 15, 2019 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 500 | -0.01(-1.96%) |
Feb 14, 2019 | 0.5600 | 0.5600 | 0.5520 | 0.5600 | 117,500 | +0.00(+0.00%) |
Feb 13, 2019 | 0.5710 | 0.5773 | 0.5600 | 0.5600 | 27,000 | -0.01(-1.75%) |
Feb 12, 2019 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 | +0.00(+0.00%) |
Feb 11, 2019 | 0.5520 | 0.5700 | 0.5520 | 0.5700 | 22,000 | +0.02(+3.26%) |
Feb 05, 2019 | 0.5520 | 0.5520 | 0.5520 | 0 | -0.04(-7.54%) | |
Jan 28, 2019 | 0.5970 | 0.5970 | 0.5970 | 0 | -0.05(-7.59%) | |
Jan 18, 2019 | 0.6460 | 0.6460 | 0.6460 | 0 | +0.01(+0.94%) | |
Jan 17, 2019 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,500 | +0.06(+11.21%) |
Jan 11, 2019 | 0.5755 | 0.5755 | 0.5755 | 0 | +0.00(+0.09%) | |
Dec 28, 2018 | 0.5750 | 0.5750 | 0.5750 | 0 | +0.04(+6.70%) | |
Dec 27, 2018 | 0.5464 | 0.5570 | 0.5252 | 0.5389 | 132,780 | -0.05(-7.88%) |
Dec 19, 2018 | 0.5850 | 0.5850 | 0.5850 | 0 | +0.01(+0.86%) | |
Dec 18, 2018 | 0.5760 | 0.5810 | 0.5730 | 0.5800 | 13,500 | -0.00(-0.14%) |
Dec 14, 2018 | 0.5808 | 0.5808 | 0.5808 | 0 | +0.02(+3.90%) | |
Dec 12, 2018 | 0.5590 | 0.5590 | 0.5590 | 0 | -0.02(-2.99%) | |
Dec 11, 2018 | 0.5600 | 0.5762 | 0.5400 | 0.5762 | 65,001 | -0.01(-2.34%) |
Dec 10, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,500 | +0.04(+6.58%) |
Dec 07, 2018 | 0.6030 | 0.6030 | 0.5536 | 0.5536 | 2,000 | -0.00(-0.56%) |
Dec 06, 2018 | 0.5800 | 0.5800 | 0.5567 | 0.5567 | 6,500 | -0.03(-5.64%) |
Dec 04, 2018 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,600 | +0.00(+0.34%) |
Dec 03, 2018 | 0.5960 | 0.5960 | 0.5880 | 0.5880 | 1,300 | +0.01(+0.98%) |
Nov 27, 2018 | 0.5823 | 0.5823 | 0.5823 | 0 | -0.03(-5.32%) | |
Nov 16, 2018 | 0.6150 | 0.6150 | 0.6150 | 0 | -0.03(-5.09%) | |
Nov 15, 2018 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 100,000 | +0.01(+1.25%) |
Nov 14, 2018 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 24,500 | -0.01(-2.26%) |
Nov 13, 2018 | 0.5760 | 0.6548 | 0.5760 | 0.6548 | 3,150 | +0.03(+5.61%) |
Nov 09, 2018 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.01(-1.43%) | |
Nov 08, 2018 | 0.6330 | 0.6330 | 0.6290 | 0.6290 | 1,500 | +0.00(+0.16%) |
Nov 07, 2018 | 0.6335 | 0.6335 | 0.6280 | 0.6280 | 5,000 | -0.02(-3.38%) |
Nov 01, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.01(-1.52%) | |
Oct 29, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.01(+1.54%) | |
Oct 26, 2018 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 | +0.03(+4.00%) |
Oct 24, 2018 | 0.6250 | 0.6250 | 0.6250 | 0 | -0.01(-0.79%) | |
Oct 23, 2018 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 10,000 | -0.03(-4.55%) |
Oct 17, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.03(+4.60%) | |
Oct 12, 2018 | 0.6310 | 0.6310 | 0.6310 | 0 | -0.05(-7.88%) | |
Oct 08, 2018 | 0.6850 | 0.6850 | 0.6850 | 0 | +0.02(+2.24%) | |
Oct 04, 2018 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.10(+16.68%) | |
Oct 01, 2018 | 0.5742 | 0.5742 | 0.5742 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 0.5742 | 0.5742 | 0.5742 | 0 | -0.11(-16.10%) | |
Sep 20, 2018 | 0.6844 | 0.6844 | 0.6844 | 0 | +0.02(+3.78%) | |
Sep 19, 2018 | 0.6530 | 0.6595 | 0.5010 | 0.6595 | 145,000 | -0.02(-3.11%) |
Sep 12, 2018 | 0.6807 | 0.6807 | 0.6807 | 0 | -0.00(-0.29%) | |
Sep 11, 2018 | 0.6800 | 0.6827 | 0.6800 | 0.6827 | 8,000 | +0.01(+1.38%) |
Aug 30, 2018 | 0.6734 | 0.6734 | 0.6734 | 0 | -0.03(-3.80%) | |
Aug 29, 2018 | 0.7164 | 0.7164 | 0.7000 | 0.7000 | 121,500 | +0.01(+1.30%) |
Aug 28, 2018 | 0.6800 | 0.6918 | 0.6800 | 0.6910 | 55,000 | +0.00(+0.73%) |
Aug 24, 2018 | 0.6860 | 0.6860 | 0.6860 | 0 | +0.04(+6.09%) | |
Aug 23, 2018 | 0.6466 | 0.6466 | 0.6466 | 0.6466 | 750 | -0.01(-2.03%) |
Aug 22, 2018 | 0.6400 | 0.6660 | 0.6400 | 0.6600 | 23,800 | +0.02(+3.13%) |
Aug 21, 2018 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 7,000 | -0.01(-0.97%) |
Aug 20, 2018 | 0.6463 | 0.6463 | 0.6463 | 13,000 | +0.00(+0.00%) | |
Aug 14, 2018 | 0.6463 | 0.6463 | 0.6463 | 0 | -0.01(-2.03%) | |
Aug 13, 2018 | 0.6597 | 0.6597 | 0.6597 | 0.6597 | 1,000 | -0.00(-0.05%) |
Aug 09, 2018 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.01(+0.95%) | |
Aug 07, 2018 | 0.6538 | 0.6538 | 0.6538 | 0 | +0.01(+1.93%) | |
Aug 03, 2018 | 0.6414 | 0.6414 | 0.6414 | 0 | +0.01(+1.30%) | |
Jul 30, 2018 | 0.6332 | 0.6332 | 0.6332 | 0 | +0.01(+1.38%) | |
Jul 25, 2018 | 0.6246 | 0.6246 | 0.6246 | 0 | +0.01(+1.08%) | |
Jul 24, 2018 | 0.6179 | 0.6179 | 0.6179 | 0.6179 | 700 | +0.02(+2.84%) |
Jul 19, 2018 | 0.6008 | 0.6008 | 0.6008 | 0 | +0.01(+1.28%) | |
Jul 17, 2018 | 0.5932 | 0.5932 | 0.5932 | 0 | -0.03(-4.32%) | |
Jul 16, 2018 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,000 | +0.01(+1.57%) |
Jul 13, 2018 | 0.6102 | 0.6104 | 0.6102 | 0.6104 | 2,000 | -0.02(-3.11%) |
Jul 12, 2018 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 11,500 | +0.01(+1.51%) |
Jul 11, 2018 | 0.6206 | 0.6206 | 0.6206 | 0.6206 | 2,000 | -0.03(-5.25%) |
Jul 09, 2018 | 0.6550 | 0.6550 | 0.6550 | 0 | +0.01(+0.77%) | |
Jun 27, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.03(+4.82%) | |
Jun 25, 2018 | 0.6201 | 0.6201 | 0.6201 | 70 | -0.04(-6.26%) | |
Jun 22, 2018 | 0.6288 | 0.6615 | 0.6196 | 0.6615 | 35,865 | -0.02(-2.72%) |
Jun 07, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.00(+0.00%) | |
Jun 05, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.00(+0.32%) | |
Jun 04, 2018 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | 22,000 | +0.02(+3.09%) |
Jun 01, 2018 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 1,000 | +0.01(+1.15%) |
May 30, 2018 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.05(-7.14%) | |
May 23, 2018 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.01(+2.07%) | |
May 18, 2018 | 0.6858 | 0.6858 | 0.6858 | 0 | -0.02(-2.17%) | |
May 16, 2018 | 0.7010 | 0.7010 | 0.7010 | 50 | +0.01(+0.92%) | |
May 10, 2018 | 0.6946 | 0.6946 | 0.6946 | 0 | -0.01(-1.61%) | |
May 09, 2018 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 1,000 | +0.04(+6.44%) |