Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.612 | 1.657 | 1.522 | 1.621 | 281,619 | +0.01(+0.56%) |
Jun 27, 2019 | 1.281 | 1.702 | 1.272 | 1.612 | 905,793 | +0.09(+5.88%) |
Jun 26, 2019 | 1.218 | 1.845 | 1.209 | 1.522 | 4,023,658 | +0.32(+26.87%) |
Jun 25, 2019 | 1.236 | 1.236 | 1.164 | 1.200 | 104,236 | +0.01(+0.75%) |
Jun 24, 2019 | 1.084 | 1.245 | 1.030 | 1.191 | 363,061 | +0.12(+10.83%) |
Jun 21, 2019 | 1.048 | 1.075 | 1.048 | 1.075 | 69,567 | +0.03(+3.31%) |
Jun 20, 2019 | 1.030 | 1.065 | 1.030 | 1.040 | 44,586 | -0.01(-0.73%) |
Jun 19, 2019 | 1.039 | 1.075 | 1.030 | 1.048 | 16,952 | +0.02(+1.74%) |
Jun 18, 2019 | 1.030 | 1.066 | 1.030 | 1.030 | 18,144 | +0.01(+0.88%) |
Jun 17, 2019 | 1.012 | 1.057 | 1.012 | 1.021 | 41,512 | -0.02(-1.72%) |
Jun 14, 2019 | 1.025 | 1.057 | 1.021 | 1.039 | 12,394 | -0.01(-0.86%) |
Jun 13, 2019 | 0.9940 | 1.048 | 0.9940 | 1.048 | 38,354 | +0.02(+2.01%) |
Jun 12, 2019 | 1.003 | 1.039 | 0.9984 | 1.027 | 20,397 | +0.01(+0.69%) |
Jun 11, 2019 | 1.005 | 1.030 | 0.9940 | 1.020 | 31,896 | +0.04(+3.55%) |
Jun 10, 2019 | 1.021 | 1.048 | 0.9851 | 0.9851 | 69,191 | -0.04(-4.35%) |
Jun 07, 2019 | 1.012 | 1.048 | 0.9945 | 1.030 | 28,139 | +0.03(+2.91%) |
Jun 06, 2019 | 1.045 | 1.045 | 1.001 | 1.001 | 24,508 | -0.02(-1.73%) |
Jun 05, 2019 | 1.010 | 1.072 | 1.010 | 1.018 | 22,840 | -0.01(-0.90%) |
Jun 04, 2019 | 1.028 | 1.028 | 1.001 | 1.028 | 33,789 | +0.02(+1.77%) |
Jun 03, 2019 | 1.036 | 1.036 | 0.9918 | 1.010 | 65,183 | +0.01(+0.89%) |
May 31, 2019 | 1.001 | 1.028 | 1.001 | 1.001 | 27,978 | +0.00(+0.00%) |
May 30, 2019 | 1.036 | 1.036 | 0.9740 | 1.001 | 98,240 | -0.01(-0.96%) |
May 29, 2019 | 1.028 | 1.072 | 0.9740 | 1.010 | 95,536 | -0.04(-4.17%) |
May 28, 2019 | 1.045 | 1.099 | 1.045 | 1.054 | 30,037 | +0.02(+1.72%) |
May 24, 2019 | 1.063 | 1.063 | 1.019 | 1.036 | 11,415 | -0.01(-0.86%) |
May 23, 2019 | 1.072 | 1.072 | 1.019 | 1.045 | 39,714 | -0.01(-0.85%) |
May 22, 2019 | 1.054 | 1.090 | 1.036 | 1.054 | 57,582 | +0.00(+0.00%) |
May 21, 2019 | 1.054 | 1.072 | 1.028 | 1.054 | 32,272 | +0.00(+0.42%) |
May 20, 2019 | 1.010 | 1.072 | 1.010 | 1.050 | 78,802 | -0.00(-0.42%) |
May 17, 2019 | 1.081 | 1.099 | 1.036 | 1.054 | 36,372 | -0.02(-1.67%) |
May 16, 2019 | 1.117 | 1.117 | 1.054 | 1.072 | 52,828 | -0.04(-3.23%) |
May 15, 2019 | 1.099 | 1.108 | 1.045 | 1.108 | 25,366 | +0.04(+3.33%) |
May 14, 2019 | 1.153 | 1.162 | 1.063 | 1.072 | 264,824 | -0.07(-6.25%) |
May 13, 2019 | 1.036 | 1.144 | 1.019 | 1.144 | 632,573 | +0.12(+11.86%) |
May 10, 2019 | 1.054 | 1.063 | 1.019 | 1.022 | 100,835 | -0.00(-0.37%) |
May 09, 2019 | 1.049 | 1.070 | 1.026 | 1.026 | 18,991 | +0.00(+0.09%) |
May 08, 2019 | 1.061 | 1.079 | 1.025 | 1.025 | 38,986 | -0.04(-4.17%) |
May 07, 2019 | 1.088 | 1.097 | 1.025 | 1.070 | 38,964 | +0.04(+4.35%) |
May 06, 2019 | 1.079 | 1.079 | 1.025 | 1.025 | 21,597 | -0.04(-4.17%) |
May 03, 2019 | 1.070 | 1.106 | 1.052 | 1.070 | 22,319 | +0.03(+2.56%) |
May 02, 2019 | 1.088 | 1.088 | 1.025 | 1.043 | 43,748 | -0.04(-4.10%) |
May 01, 2019 | 1.061 | 1.106 | 1.053 | 1.088 | 26,197 | +0.04(+3.39%) |
Apr 30, 2019 | 1.008 | 1.061 | 1.008 | 1.052 | 23,645 | +0.04(+3.51%) |
Apr 29, 2019 | 1.043 | 1.079 | 1.008 | 1.016 | 112,599 | -0.04(-4.20%) |
Apr 26, 2019 | 1.065 | 1.070 | 1.048 | 1.061 | 23,553 | +0.00(+0.00%) |
Apr 25, 2019 | 1.052 | 1.088 | 1.026 | 1.061 | 18,831 | +0.01(+0.85%) |
Apr 24, 2019 | 1.150 | 1.150 | 1.008 | 1.052 | 73,242 | -0.03(-2.48%) |
Apr 23, 2019 | 1.070 | 1.186 | 1.063 | 1.079 | 123,901 | +0.02(+1.68%) |
Apr 22, 2019 | 1.061 | 1.070 | 1.052 | 1.061 | 42,226 | +0.00(+0.00%) |
Apr 18, 2019 | 1.061 | 1.070 | 1.034 | 1.061 | 35,666 | +0.03(+2.59%) |
Apr 17, 2019 | 1.061 | 1.070 | 1.034 | 1.034 | 27,558 | -0.02(-2.11%) |
Apr 16, 2019 | 1.043 | 1.070 | 1.022 | 1.057 | 52,621 | -0.00(-0.42%) |
Apr 15, 2019 | 1.061 | 1.106 | 1.010 | 1.061 | 71,339 | +0.00(+0.00%) |
Apr 12, 2019 | 1.097 | 1.106 | 1.034 | 1.061 | 129,318 | -0.05(-4.61%) |
Apr 11, 2019 | 1.157 | 1.192 | 1.068 | 1.112 | 220,356 | -0.07(-6.01%) |
Apr 10, 2019 | 1.005 | 1.219 | 1.005 | 1.183 | 1,265,714 | +0.17(+16.67%) |
Apr 09, 2019 | 1.023 | 1.041 | 0.9966 | 1.014 | 29,739 | -0.01(-0.87%) |
Apr 08, 2019 | 0.9788 | 1.041 | 0.9788 | 1.023 | 42,312 | +0.05(+5.50%) |
Apr 05, 2019 | 1.041 | 1.050 | 0.9699 | 0.9699 | 44,503 | -0.04(-3.54%) |
Apr 04, 2019 | 1.050 | 1.086 | 1.005 | 1.005 | 90,927 | -0.05(-5.04%) |
Apr 03, 2019 | 1.068 | 1.077 | 1.032 | 1.059 | 222,089 | +0.00(+0.00%) |
Apr 02, 2019 | 1.041 | 1.139 | 1.014 | 1.059 | 391,826 | +0.04(+3.49%) |