Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6540 | 0.7400 | 0.6500 | 0.6663 | 41,900 | +0.00(+0.35%) |
May 30, 2019 | 0.6500 | 0.6900 | 0.6400 | 0.6640 | 85,956 | +0.01(+0.76%) |
May 29, 2019 | 0.7001 | 0.7100 | 0.6506 | 0.6590 | 127,265 | -0.05(-7.18%) |
May 28, 2019 | 0.7199 | 0.7800 | 0.7050 | 0.7100 | 39,397 | +0.01(+0.71%) |
May 24, 2019 | 0.7381 | 0.7605 | 0.7022 | 0.7050 | 76,800 | -0.01(-0.72%) |
May 23, 2019 | 0.6900 | 0.7300 | 0.6900 | 0.7101 | 115,751 | -0.02(-2.73%) |
May 22, 2019 | 0.7500 | 0.7789 | 0.7070 | 0.7300 | 84,858 | -0.02(-2.65%) |
May 21, 2019 | 0.7600 | 0.7600 | 0.6808 | 0.7499 | 126,555 | +0.05(+7.13%) |
May 20, 2019 | 0.8100 | 0.8500 | 0.6800 | 0.7000 | 493,885 | -0.11(-13.56%) |
May 17, 2019 | 0.8400 | 0.8800 | 0.7721 | 0.8098 | 155,800 | -0.04(-4.50%) |
May 16, 2019 | 0.9400 | 0.9400 | 0.8011 | 0.8480 | 435,001 | -0.09(-9.44%) |
May 15, 2019 | 0.9800 | 0.9800 | 0.9101 | 0.9364 | 162,392 | -0.04(-3.84%) |
May 14, 2019 | 1.050 | 1.050 | 0.9600 | 0.9738 | 112,325 | +0.01(+1.44%) |
May 13, 2019 | 1.090 | 1.090 | 0.9000 | 0.9600 | 507,385 | -0.14(-12.73%) |
May 10, 2019 | 1.100 | 1.150 | 1.080 | 1.100 | 88,800 | -0.01(-0.90%) |
May 09, 2019 | 1.100 | 1.130 | 1.080 | 1.110 | 122,945 | -0.04(-3.48%) |
May 08, 2019 | 1.100 | 1.150 | 1.090 | 1.150 | 124,861 | +0.02(+1.77%) |
May 07, 2019 | 1.140 | 1.140 | 1.080 | 1.130 | 156,736 | -0.02(-1.74%) |
May 06, 2019 | 1.100 | 1.150 | 1.080 | 1.150 | 128,055 | +0.03(+2.68%) |
May 03, 2019 | 1.120 | 1.180 | 1.110 | 1.120 | 100,900 | +0.01(+0.90%) |
May 02, 2019 | 1.150 | 1.150 | 1.080 | 1.110 | 213,125 | -0.04(-3.48%) |
May 01, 2019 | 1.220 | 1.240 | 1.150 | 1.150 | 219,172 | -0.06(-4.96%) |
Apr 30, 2019 | 1.250 | 1.380 | 1.170 | 1.210 | 728,431 | -0.05(-3.73%) |
Apr 29, 2019 | 1.250 | 1.285 | 1.200 | 1.257 | 140,810 | +0.01(+0.55%) |
Apr 26, 2019 | 1.250 | 1.305 | 1.250 | 1.250 | 202,600 | -0.01(-0.79%) |
Apr 25, 2019 | 1.300 | 1.320 | 1.220 | 1.260 | 229,236 | -0.06(-4.55%) |
Apr 24, 2019 | 1.180 | 1.360 | 1.160 | 1.320 | 335,898 | +0.13(+10.92%) |
Apr 23, 2019 | 1.250 | 1.250 | 1.180 | 1.190 | 266,072 | -0.03(-2.46%) |
Apr 22, 2019 | 1.320 | 1.320 | 1.150 | 1.220 | 788,681 | -0.05(-3.94%) |
Apr 18, 2019 | 1.240 | 1.290 | 1.235 | 1.270 | 235,100 | +0.06(+4.96%) |
Apr 17, 2019 | 1.230 | 1.250 | 1.200 | 1.210 | 162,120 | -0.02(-1.63%) |
Apr 16, 2019 | 1.250 | 1.290 | 1.200 | 1.230 | 209,321 | +0.00(+0.00%) |
Apr 15, 2019 | 1.250 | 1.270 | 1.170 | 1.230 | 351,075 | -0.04(-3.15%) |
Apr 12, 2019 | 1.390 | 1.390 | 1.250 | 1.270 | 430,500 | -0.10(-7.30%) |
Apr 11, 2019 | 1.400 | 1.430 | 1.330 | 1.370 | 396,339 | -0.02(-1.44%) |
Apr 10, 2019 | 1.370 | 1.420 | 1.330 | 1.390 | 575,859 | +0.03(+2.21%) |
Apr 09, 2019 | 1.360 | 1.450 | 1.300 | 1.360 | 640,736 | -0.08(-5.56%) |
Apr 08, 2019 | 1.500 | 1.510 | 1.280 | 1.440 | 958,981 | -0.04(-2.70%) |
Apr 05, 2019 | 1.430 | 1.630 | 1.420 | 1.480 | 2,587,600 | -0.10(-6.33%) |
Apr 04, 2019 | 1.530 | 1.660 | 1.280 | 1.580 | 14,838,837 | +0.49(+44.95%) |
Apr 03, 2019 | 1.220 | 1.220 | 1.068 | 1.090 | 519,372 | -0.11(-9.17%) |
Apr 02, 2019 | 1.250 | 1.280 | 1.200 | 1.200 | 260,513 | -0.07(-5.51%) |
Apr 01, 2019 | 1.310 | 1.330 | 1.210 | 1.270 | 722,717 | -0.03(-2.31%) |
Mar 29, 2019 | 1.150 | 1.350 | 1.120 | 1.300 | 1,580,500 | +0.16(+14.04%) |
Mar 28, 2019 | 1.200 | 1.200 | 1.060 | 1.140 | 684,596 | -0.01(-0.87%) |
Mar 27, 2019 | 1.200 | 1.200 | 1.050 | 1.150 | 556,024 | -0.02(-1.71%) |
Mar 26, 2019 | 1.050 | 1.220 | 1.020 | 1.170 | 1,341,809 | +0.16(+15.84%) |
Mar 25, 2019 | 1.080 | 1.130 | 0.9600 | 1.010 | 966,325 | -0.09(-8.18%) |
Mar 22, 2019 | 1.210 | 1.210 | 1.070 | 1.100 | 733,900 | -0.05(-4.35%) |
Mar 21, 2019 | 1.120 | 1.180 | 1.030 | 1.150 | 1,657,766 | -0.09(-7.26%) |
Mar 20, 2019 | 1.380 | 1.410 | 1.120 | 1.240 | 8,247,708 | +0.02(+1.64%) |
Mar 19, 2019 | 1.430 | 1.600 | 1.040 | 1.220 | 21,634,248 | +0.56(+84.82%) |
Mar 18, 2019 | 0.6750 | 0.6850 | 0.6361 | 0.6601 | 105,566 | -0.01(-2.21%) |
Mar 15, 2019 | 0.6898 | 0.7002 | 0.6400 | 0.6750 | 64,600 | -0.01(-1.46%) |
Mar 14, 2019 | 0.6978 | 0.6978 | 0.6701 | 0.6850 | 40,739 | -0.00(-0.09%) |
Mar 13, 2019 | 0.7040 | 0.7500 | 0.6320 | 0.6856 | 353,096 | -0.01(-2.04%) |
Mar 12, 2019 | 0.7000 | 0.7150 | 0.6650 | 0.6999 | 39,473 | +0.02(+2.91%) |
Mar 11, 2019 | 0.6657 | 0.7200 | 0.6598 | 0.6801 | 253,404 | +0.04(+6.98%) |
Mar 08, 2019 | 0.6700 | 0.6700 | 0.6200 | 0.6357 | 70,600 | -0.04(-6.51%) |
Mar 07, 2019 | 0.6800 | 0.7222 | 0.5900 | 0.6800 | 350,602 | -0.02(-3.55%) |
Mar 06, 2019 | 0.8000 | 0.8600 | 0.6422 | 0.7050 | 909,533 | -0.08(-9.62%) |
Mar 05, 2019 | 0.6300 | 0.8000 | 0.5700 | 0.7800 | 1,267,750 | +0.15(+23.81%) |
Mar 04, 2019 | 0.5011 | 0.6888 | 0.5011 | 0.6300 | 676,496 | +0.11(+20.46%) |