Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.8600 | 0.8900 | 0.8010 | 0.8600 | 1,712,900 | +0.03(+3.59%) |
Jun 27, 2019 | 0.8651 | 0.8800 | 0.8221 | 0.8302 | 414,634 | -0.03(-2.96%) |
Jun 26, 2019 | 0.8000 | 0.9182 | 0.8000 | 0.8555 | 629,517 | +0.07(+8.29%) |
Jun 25, 2019 | 0.7270 | 0.8900 | 0.6720 | 0.7900 | 803,177 | +0.09(+12.84%) |
Jun 24, 2019 | 0.6700 | 0.7650 | 0.6600 | 0.7001 | 460,012 | +0.00(+0.65%) |
Jun 21, 2019 | 0.6836 | 0.7259 | 0.6600 | 0.6956 | 482,400 | +0.04(+5.39%) |
Jun 20, 2019 | 0.7000 | 0.7300 | 0.6524 | 0.6600 | 724,426 | -0.01(-1.73%) |
Jun 19, 2019 | 0.6981 | 0.7245 | 0.6530 | 0.6716 | 437,372 | -0.02(-2.67%) |
Jun 18, 2019 | 0.7100 | 0.8000 | 0.6401 | 0.6900 | 827,089 | -0.03(-3.81%) |
Jun 17, 2019 | 0.7000 | 0.7482 | 0.6988 | 0.7173 | 368,178 | +0.02(+2.65%) |
Jun 14, 2019 | 0.7491 | 0.7491 | 0.6208 | 0.6988 | 1,410,700 | -0.04(-5.96%) |
Jun 13, 2019 | 0.7500 | 0.7700 | 0.7100 | 0.7431 | 367,684 | +0.01(+1.64%) |
Jun 12, 2019 | 0.8000 | 0.8079 | 0.7100 | 0.7311 | 790,759 | -0.06(-7.58%) |
Jun 11, 2019 | 0.8242 | 0.8484 | 0.7822 | 0.7911 | 453,506 | -0.03(-3.82%) |
Jun 10, 2019 | 0.9200 | 0.9499 | 0.7843 | 0.8225 | 692,672 | -0.10(-10.59%) |
Jun 07, 2019 | 0.9234 | 0.9648 | 0.8800 | 0.9199 | 486,900 | +0.01(+0.55%) |
Jun 06, 2019 | 0.9848 | 0.9848 | 0.8900 | 0.9149 | 277,599 | -0.07(-7.21%) |
Jun 05, 2019 | 1.070 | 1.095 | 0.9720 | 0.9860 | 194,374 | -0.06(-6.10%) |
Jun 04, 2019 | 1.020 | 1.080 | 0.9900 | 1.050 | 196,508 | +0.04(+3.96%) |
Jun 03, 2019 | 0.9451 | 1.100 | 0.9451 | 1.010 | 484,997 | +0.11(+12.21%) |
May 31, 2019 | 1.050 | 1.050 | 0.8100 | 0.9001 | 960,800 | -0.16(-15.08%) |
May 30, 2019 | 1.100 | 1.105 | 0.9800 | 1.060 | 1,207,399 | -0.05(-4.50%) |
May 29, 2019 | 1.200 | 1.247 | 1.090 | 1.110 | 293,022 | -0.13(-10.48%) |
May 28, 2019 | 1.090 | 1.270 | 1.050 | 1.240 | 356,023 | +0.14(+12.73%) |
May 24, 2019 | 1.300 | 1.310 | 1.050 | 1.100 | 808,900 | -0.20(-15.38%) |
May 23, 2019 | 1.170 | 1.530 | 1.060 | 1.300 | 1,251,473 | +0.14(+12.07%) |
May 22, 2019 | 1.300 | 1.350 | 1.110 | 1.160 | 636,171 | -0.12(-9.38%) |
May 21, 2019 | 1.390 | 1.420 | 1.280 | 1.280 | 333,746 | -0.11(-7.91%) |
May 20, 2019 | 1.360 | 1.430 | 1.300 | 1.390 | 400,471 | -0.06(-4.14%) |
May 17, 2019 | 1.650 | 1.696 | 1.440 | 1.450 | 438,800 | -0.24(-14.20%) |
May 16, 2019 | 1.660 | 1.800 | 1.640 | 1.690 | 497,220 | +0.04(+2.42%) |
May 15, 2019 | 1.530 | 1.720 | 1.500 | 1.650 | 397,236 | +0.11(+7.14%) |
May 14, 2019 | 1.670 | 1.670 | 1.520 | 1.540 | 204,479 | -0.13(-7.78%) |
May 13, 2019 | 1.700 | 1.737 | 1.630 | 1.670 | 103,597 | -0.06(-3.47%) |
May 10, 2019 | 1.890 | 1.980 | 1.700 | 1.730 | 200,700 | -0.17(-8.95%) |
May 09, 2019 | 1.650 | 2.100 | 1.650 | 1.900 | 279,490 | +0.04(+2.15%) |
May 08, 2019 | 2.000 | 2.000 | 1.800 | 1.860 | 89,341 | -0.13(-6.53%) |
May 07, 2019 | 1.940 | 2.100 | 1.910 | 1.990 | 167,134 | +0.02(+1.02%) |
May 06, 2019 | 1.900 | 1.990 | 1.760 | 1.970 | 142,436 | +0.00(+0.00%) |
May 03, 2019 | 1.630 | 2.450 | 1.630 | 1.970 | 966,800 | +0.35(+21.60%) |
May 02, 2019 | 1.630 | 1.690 | 1.600 | 1.620 | 41,785 | -0.01(-0.61%) |
May 01, 2019 | 1.640 | 1.660 | 1.590 | 1.630 | 59,993 | +0.02(+1.24%) |
Apr 30, 2019 | 1.720 | 1.720 | 1.570 | 1.610 | 119,540 | -0.11(-6.40%) |
Apr 29, 2019 | 1.640 | 1.750 | 1.630 | 1.720 | 87,358 | +0.08(+4.88%) |
Apr 26, 2019 | 1.590 | 1.660 | 1.525 | 1.640 | 85,500 | +0.07(+4.46%) |
Apr 25, 2019 | 1.510 | 1.600 | 1.435 | 1.570 | 244,456 | +0.03(+1.95%) |
Apr 24, 2019 | 1.610 | 1.610 | 1.490 | 1.540 | 211,380 | -0.08(-4.94%) |
Apr 23, 2019 | 1.490 | 1.630 | 1.360 | 1.620 | 398,877 | +0.16(+10.96%) |
Apr 22, 2019 | 1.610 | 1.630 | 1.400 | 1.460 | 246,168 | -0.10(-6.41%) |
Apr 18, 2019 | 1.740 | 1.740 | 1.550 | 1.560 | 379,500 | -0.18(-10.34%) |
Apr 17, 2019 | 1.820 | 1.861 | 1.740 | 1.740 | 138,094 | +0.00(+0.00%) |
Apr 16, 2019 | 1.980 | 2.000 | 1.705 | 1.740 | 556,092 | -0.40(-18.69%) |
Apr 15, 2019 | 2.070 | 2.170 | 2.000 | 2.140 | 170,568 | +0.05(+2.39%) |
Apr 12, 2019 | 2.030 | 2.120 | 1.965 | 2.090 | 95,100 | +0.09(+4.50%) |
Apr 11, 2019 | 2.180 | 2.200 | 1.970 | 2.000 | 102,476 | -0.16(-7.41%) |
Apr 10, 2019 | 2.110 | 2.180 | 2.060 | 2.160 | 109,737 | +0.06(+2.86%) |
Apr 09, 2019 | 2.060 | 2.130 | 1.970 | 2.100 | 79,707 | +0.04(+1.94%) |
Apr 08, 2019 | 2.040 | 2.070 | 1.980 | 2.060 | 97,919 | +0.01(+0.49%) |
Apr 05, 2019 | 2.010 | 2.150 | 2.000 | 2.050 | 52,600 | +0.06(+3.02%) |
Apr 04, 2019 | 2.060 | 2.060 | 1.970 | 1.990 | 90,965 | -0.08(-3.86%) |
Apr 03, 2019 | 2.040 | 2.090 | 2.000 | 2.070 | 97,957 | +0.06(+2.99%) |
Apr 02, 2019 | 2.120 | 2.120 | 1.880 | 2.010 | 177,801 | -0.10(-4.74%) |