Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6800 | 0.6800 | 0.6000 | 0.6400 | 538,132 | -0.01(-1.49%) |
Apr 29, 2019 | 0.6562 | 0.7000 | 0.5792 | 0.6497 | 635,426 | -0.01(-2.17%) |
Apr 26, 2019 | 0.6600 | 0.7200 | 0.6200 | 0.6641 | 1,614,400 | +0.00(+0.62%) |
Apr 25, 2019 | 0.7400 | 0.7600 | 0.6200 | 0.6600 | 840,624 | -0.11(-14.29%) |
Apr 24, 2019 | 0.5100 | 0.9300 | 0.5000 | 0.7700 | 6,282,377 | +0.25(+47.76%) |
Apr 23, 2019 | 0.5487 | 0.5487 | 0.5100 | 0.5211 | 314,523 | -0.03(-5.25%) |
Apr 22, 2019 | 0.5300 | 0.5600 | 0.5000 | 0.5500 | 425,078 | +0.01(+1.01%) |
Apr 18, 2019 | 0.5826 | 0.5895 | 0.5200 | 0.5445 | 711,300 | -0.04(-6.12%) |
Apr 17, 2019 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | 748,974 | -0.09(-13.43%) |
Apr 16, 2019 | 0.6900 | 0.6989 | 0.6310 | 0.6700 | 376,102 | -0.03(-4.29%) |
Apr 15, 2019 | 0.7099 | 0.7335 | 0.6600 | 0.7000 | 373,568 | -0.00(-0.14%) |
Apr 12, 2019 | 0.7400 | 0.7490 | 0.7000 | 0.7010 | 481,300 | -0.04(-5.14%) |
Apr 11, 2019 | 0.7200 | 0.7500 | 0.7000 | 0.7390 | 440,832 | +0.04(+5.57%) |
Apr 10, 2019 | 0.6801 | 0.7163 | 0.6613 | 0.7000 | 347,338 | +0.02(+2.94%) |
Apr 09, 2019 | 0.7100 | 0.7500 | 0.6500 | 0.6800 | 797,310 | -0.05(-6.99%) |
Apr 08, 2019 | 0.6849 | 0.7560 | 0.6339 | 0.7311 | 994,360 | +0.05(+6.75%) |
Apr 05, 2019 | 0.6300 | 0.6872 | 0.6000 | 0.6849 | 839,900 | +0.04(+7.02%) |
Apr 04, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 639,085 | -0.04(-5.88%) |
Apr 03, 2019 | 0.7000 | 0.7000 | 0.6400 | 0.6800 | 941,645 | -0.01(-1.45%) |
Apr 02, 2019 | 0.6500 | 0.6900 | 0.6000 | 0.6900 | 2,126,561 | +0.05(+7.48%) |
Apr 01, 2019 | 0.7200 | 0.7299 | 0.6200 | 0.6420 | 1,763,664 | -0.07(-9.50%) |
Mar 29, 2019 | 0.7600 | 0.7870 | 0.7003 | 0.7094 | 1,480,200 | -0.04(-5.41%) |
Mar 28, 2019 | 0.7377 | 0.8084 | 0.7281 | 0.7500 | 3,337,803 | +0.04(+5.63%) |
Mar 27, 2019 | 0.9200 | 0.9200 | 0.6700 | 0.7100 | 6,065,747 | -0.20(-21.98%) |
Mar 26, 2019 | 1.020 | 1.070 | 0.8300 | 0.9100 | 2,121,200 | -0.12(-11.65%) |
Mar 25, 2019 | 1.160 | 1.170 | 1.010 | 1.030 | 2,383,616 | -0.12(-10.43%) |
Mar 22, 2019 | 1.080 | 1.170 | 1.070 | 1.150 | 5,491,100 | +0.09(+8.49%) |
Mar 21, 2019 | 1.160 | 1.180 | 1.040 | 1.060 | 2,112,659 | -0.09(-7.83%) |
Mar 20, 2019 | 1.130 | 1.250 | 1.120 | 1.150 | 1,364,156 | -0.02(-1.71%) |
Mar 19, 2019 | 1.280 | 1.325 | 1.100 | 1.170 | 1,871,419 | -0.13(-10.00%) |
Mar 18, 2019 | 1.770 | 1.800 | 1.240 | 1.300 | 1,172,829 | -0.49(-27.37%) |
Mar 15, 2019 | 2.130 | 2.258 | 1.650 | 1.790 | 1,289,900 | -0.70(-28.11%) |
Mar 14, 2019 | 2.450 | 2.570 | 2.380 | 2.490 | 220,700 | +0.04(+1.63%) |
Mar 13, 2019 | 2.630 | 2.640 | 2.370 | 2.450 | 354,119 | -0.19(-7.20%) |
Mar 12, 2019 | 2.570 | 2.680 | 2.550 | 2.640 | 156,764 | +0.08(+3.13%) |
Mar 11, 2019 | 2.610 | 2.730 | 2.420 | 2.560 | 144,502 | -0.04(-1.54%) |
Mar 08, 2019 | 2.680 | 2.800 | 2.580 | 2.600 | 240,500 | -0.07(-2.62%) |
Mar 07, 2019 | 2.640 | 2.730 | 2.545 | 2.670 | 276,194 | +0.01(+0.38%) |
Mar 06, 2019 | 2.690 | 2.690 | 2.620 | 2.660 | 95,898 | -0.01(-0.37%) |
Mar 05, 2019 | 2.740 | 2.740 | 2.550 | 2.670 | 181,070 | -0.04(-1.48%) |
Mar 04, 2019 | 2.670 | 2.770 | 2.610 | 2.710 | 275,091 | +0.06(+2.26%) |
Mar 01, 2019 | 2.660 | 2.660 | 2.510 | 2.650 | 152,400 | -0.01(-0.38%) |
Feb 28, 2019 | 2.650 | 2.710 | 2.610 | 2.660 | 117,859 | -0.01(-0.37%) |
Feb 27, 2019 | 2.690 | 2.700 | 2.630 | 2.670 | 121,786 | +0.01(+0.38%) |
Feb 26, 2019 | 2.660 | 2.675 | 2.535 | 2.660 | 142,128 | -0.01(-0.37%) |
Feb 25, 2019 | 2.630 | 2.760 | 2.527 | 2.670 | 374,311 | +0.02(+0.75%) |
Feb 22, 2019 | 2.670 | 2.700 | 2.610 | 2.650 | 173,500 | -0.02(-0.75%) |
Feb 21, 2019 | 2.630 | 2.675 | 2.610 | 2.670 | 109,232 | +0.02(+0.75%) |
Feb 20, 2019 | 2.640 | 2.710 | 2.630 | 2.650 | 229,888 | +0.01(+0.38%) |
Feb 19, 2019 | 2.630 | 2.680 | 2.615 | 2.640 | 63,765 | +0.01(+0.38%) |
Feb 15, 2019 | 2.670 | 2.715 | 2.570 | 2.630 | 223,900 | -0.02(-0.75%) |
Feb 14, 2019 | 2.650 | 2.755 | 2.600 | 2.650 | 185,329 | -0.02(-0.75%) |
Feb 13, 2019 | 2.670 | 2.730 | 2.630 | 2.670 | 156,037 | +0.01(+0.38%) |
Feb 12, 2019 | 2.670 | 2.690 | 2.600 | 2.660 | 109,166 | +0.02(+0.76%) |
Feb 11, 2019 | 2.590 | 2.670 | 2.590 | 2.640 | 88,103 | +0.06(+2.33%) |
Feb 08, 2019 | 2.600 | 2.690 | 2.560 | 2.580 | 75,900 | -0.08(-3.01%) |
Feb 07, 2019 | 2.660 | 2.720 | 2.590 | 2.660 | 74,585 | -0.01(-0.37%) |
Feb 06, 2019 | 2.660 | 2.720 | 2.620 | 2.670 | 71,806 | +0.02(+0.75%) |
Feb 05, 2019 | 2.660 | 2.730 | 2.560 | 2.650 | 112,235 | -0.01(-0.38%) |
Feb 04, 2019 | 2.600 | 2.710 | 2.600 | 2.660 | 111,288 | +0.05(+1.92%) |