Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.750 | 1.780 | 1.690 | 1.740 | 49,600 | -0.01(-0.57%) |
May 30, 2019 | 1.680 | 1.770 | 1.590 | 1.750 | 82,658 | +0.09(+5.42%) |
May 29, 2019 | 1.600 | 1.660 | 1.469 | 1.660 | 138,715 | +0.04(+2.47%) |
May 28, 2019 | 1.660 | 1.700 | 1.560 | 1.620 | 148,844 | -0.10(-5.81%) |
May 24, 2019 | 1.720 | 1.780 | 1.670 | 1.720 | 54,100 | +0.01(+0.58%) |
May 23, 2019 | 1.670 | 1.780 | 1.640 | 1.710 | 67,986 | +0.04(+2.40%) |
May 22, 2019 | 1.800 | 1.840 | 1.650 | 1.670 | 294,372 | -0.20(-10.70%) |
May 21, 2019 | 1.975 | 2.020 | 1.820 | 1.870 | 116,413 | -0.13(-6.50%) |
May 20, 2019 | 1.865 | 2.020 | 1.750 | 2.000 | 43,951 | -0.02(-0.99%) |
May 17, 2019 | 1.910 | 2.075 | 1.910 | 2.020 | 115,600 | -0.02(-0.97%) |
May 16, 2019 | 2.000 | 2.040 | 1.850 | 2.040 | 141,056 | +0.04(+1.98%) |
May 15, 2019 | 1.885 | 2.070 | 1.881 | 2.000 | 122,956 | -0.03(-1.48%) |
May 14, 2019 | 2.100 | 2.140 | 2.010 | 2.030 | 194,255 | -0.07(-3.15%) |
May 13, 2019 | 2.050 | 2.150 | 1.970 | 2.096 | 195,500 | +0.07(+3.25%) |
May 10, 2019 | 1.880 | 2.030 | 1.840 | 2.030 | 243,300 | +0.13(+7.07%) |
May 09, 2019 | 1.700 | 1.980 | 1.580 | 1.896 | 256,477 | +0.15(+8.34%) |
May 08, 2019 | 1.800 | 1.890 | 1.730 | 1.750 | 150,876 | +0.00(+0.00%) |
May 07, 2019 | 1.800 | 1.800 | 1.680 | 1.750 | 179,600 | +0.07(+4.17%) |
May 06, 2019 | 1.690 | 1.740 | 1.600 | 1.680 | 119,841 | -0.01(-0.70%) |
May 03, 2019 | 1.690 | 1.930 | 1.555 | 1.692 | 562,300 | -0.13(-7.04%) |
May 02, 2019 | 1.720 | 1.871 | 1.695 | 1.820 | 467,528 | +0.13(+7.69%) |
May 01, 2019 | 1.355 | 1.750 | 1.310 | 1.690 | 546,422 | +0.29(+20.71%) |
Apr 30, 2019 | 0.9450 | 1.670 | 0.9450 | 1.400 | 2,062,763 | -0.26(-15.66%) |
Apr 26, 2019 | 1.660 | 1.660 | 1.660 | 0 | -0.45(-21.33%) | |
Apr 25, 2019 | 2.420 | 2.500 | 1.870 | 2.110 | 1,985,184 | -0.35(-14.23%) |
Apr 24, 2019 | 2.375 | 2.700 | 2.370 | 2.460 | 1,180,474 | -0.12(-4.65%) |
Apr 23, 2019 | 2.080 | 2.600 | 2.080 | 2.580 | 1,180,388 | +0.39(+17.81%) |
Apr 22, 2019 | 1.810 | 2.200 | 1.730 | 2.190 | 878,321 | +0.36(+19.67%) |
Apr 18, 2019 | 1.880 | 2.000 | 1.730 | 1.830 | 1,548,000 | -0.13(-6.63%) |
Apr 17, 2019 | 2.050 | 2.400 | 1.650 | 1.960 | 2,325,945 | -0.08(-3.92%) |
Apr 16, 2019 | 1.730 | 2.050 | 1.730 | 2.040 | 986,875 | +0.31(+17.67%) |
Apr 15, 2019 | 1.670 | 1.831 | 1.560 | 1.734 | 901,137 | +0.17(+11.13%) |
Apr 12, 2019 | 1.460 | 1.730 | 1.450 | 1.560 | 1,236,400 | +0.10(+6.85%) |
Apr 11, 2019 | 1.220 | 1.480 | 1.210 | 1.460 | 792,758 | +0.24(+20.04%) |
Apr 10, 2019 | 1.160 | 1.220 | 1.130 | 1.216 | 283,617 | +0.07(+5.77%) |
Apr 09, 2019 | 1.160 | 1.180 | 1.120 | 1.150 | 268,450 | -0.02(-1.95%) |
Apr 08, 2019 | 1.200 | 1.200 | 1.100 | 1.173 | 724,447 | +0.00(+0.25%) |
Apr 05, 2019 | 1.010 | 1.180 | 1.010 | 1.170 | 568,700 | +0.12(+11.43%) |
Apr 04, 2019 | 0.9600 | 1.090 | 0.9300 | 1.050 | 1,092,569 | +0.12(+13.32%) |
Apr 03, 2019 | 0.8131 | 0.9800 | 0.8000 | 0.9266 | 811,728 | +0.09(+10.20%) |
Apr 02, 2019 | 0.7608 | 0.8448 | 0.7500 | 0.8408 | 360,082 | +0.08(+10.43%) |
Apr 01, 2019 | 0.7240 | 0.8380 | 0.7100 | 0.7614 | 818,040 | +0.04(+6.25%) |
Mar 29, 2019 | 0.7214 | 0.7365 | 0.7000 | 0.7166 | 228,500 | -0.00(-0.47%) |
Mar 28, 2019 | 0.7120 | 0.7200 | 0.6747 | 0.7200 | 128,318 | +0.01(+1.10%) |
Mar 27, 2019 | 0.6831 | 0.7150 | 0.6800 | 0.7122 | 762,876 | +0.03(+4.28%) |
Mar 26, 2019 | 0.6230 | 0.6830 | 0.6200 | 0.6830 | 353,407 | +0.05(+7.22%) |
Mar 25, 2019 | 0.6280 | 0.6370 | 0.5856 | 0.6370 | 385,356 | +0.00(+0.17%) |
Mar 22, 2019 | 0.6146 | 0.6400 | 0.5949 | 0.6359 | 561,200 | +0.03(+4.57%) |
Mar 21, 2019 | 0.6098 | 0.6105 | 0.6000 | 0.6081 | 135,084 | -0.00(-0.31%) |
Mar 20, 2019 | 0.6000 | 0.6134 | 0.5900 | 0.6100 | 91,580 | +0.01(+1.04%) |
Mar 19, 2019 | 0.5900 | 0.6039 | 0.5800 | 0.6037 | 123,435 | +0.01(+2.36%) |
Mar 18, 2019 | 0.5946 | 0.6000 | 0.5670 | 0.5898 | 58,362 | +0.01(+1.69%) |
Mar 15, 2019 | 0.5000 | 0.6000 | 0.5000 | 0.5800 | 263,900 | +0.10(+20.83%) |
Mar 14, 2019 | 0.4851 | 0.4909 | 0.4700 | 0.4800 | 90,360 | -0.01(-2.24%) |
Mar 13, 2019 | 0.4885 | 0.4910 | 0.4700 | 0.4910 | 39,307 | +0.00(+0.49%) |
Mar 12, 2019 | 0.4959 | 0.4960 | 0.4700 | 0.4886 | 39,367 | +0.00(+0.29%) |
Mar 11, 2019 | 0.4800 | 0.5093 | 0.4762 | 0.4872 | 21,860 | +0.01(+1.50%) |
Mar 08, 2019 | 0.4900 | 0.4900 | 0.4610 | 0.4800 | 22,200 | +0.01(+2.11%) |
Mar 07, 2019 | 0.4900 | 0.4900 | 0.4700 | 0.4701 | 41,511 | -0.03(-5.98%) |
Mar 06, 2019 | 0.4990 | 0.5000 | 0.4873 | 0.5000 | 1,835 | +0.00(+0.00%) |
Mar 05, 2019 | 0.5087 | 0.5099 | 0.4841 | 0.5000 | 40,560 | +0.00(+0.00%) |
Mar 04, 2019 | 0.4711 | 0.5134 | 0.4711 | 0.5000 | 16,971 | +0.00(+0.00%) |