Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.570 | 1.600 | 1.440 | 1.450 | 2,210,700 | -0.15(-9.38%) |
May 30, 2019 | 1.730 | 1.840 | 1.560 | 1.600 | 4,247,066 | -0.13(-7.51%) |
May 29, 2019 | 1.640 | 1.780 | 1.620 | 1.730 | 3,136,157 | +0.00(+0.00%) |
May 28, 2019 | 1.600 | 1.800 | 1.530 | 1.730 | 4,950,814 | +0.13(+8.12%) |
May 24, 2019 | 1.580 | 1.630 | 1.450 | 1.600 | 4,514,800 | +0.16(+11.11%) |
May 23, 2019 | 1.540 | 1.560 | 1.420 | 1.440 | 2,288,071 | -0.15(-9.43%) |
May 22, 2019 | 1.820 | 1.850 | 1.540 | 1.590 | 4,426,484 | -0.11(-6.47%) |
May 21, 2019 | 1.390 | 1.760 | 1.250 | 1.700 | 6,528,962 | +0.30(+21.43%) |
May 20, 2019 | 1.450 | 1.490 | 1.360 | 1.400 | 1,609,634 | -0.08(-5.41%) |
May 17, 2019 | 1.580 | 1.630 | 1.460 | 1.480 | 2,171,900 | -0.03(-1.99%) |
May 16, 2019 | 1.950 | 1.950 | 1.460 | 1.510 | 5,735,615 | -0.45(-22.96%) |
May 15, 2019 | 1.890 | 2.070 | 1.830 | 1.960 | 4,212,096 | +0.01(+0.51%) |
May 14, 2019 | 2.100 | 2.240 | 1.860 | 1.950 | 5,029,452 | -0.14(-6.70%) |
May 13, 2019 | 1.770 | 2.330 | 1.750 | 2.090 | 11,690,581 | +0.27(+14.84%) |
May 10, 2019 | 1.820 | 2.250 | 1.700 | 1.820 | 10,778,200 | -0.23(-11.22%) |
May 09, 2019 | 2.910 | 3.270 | 1.860 | 2.050 | 38,334,140 | -0.60(-22.64%) |
May 08, 2019 | 0.8200 | 2.780 | 0.8200 | 2.650 | 49,420,372 | +1.81(+215.48%) |
May 07, 2019 | 0.8900 | 0.9000 | 0.8100 | 0.8400 | 189,241 | -0.04(-4.55%) |
May 06, 2019 | 0.9200 | 0.9200 | 0.8600 | 0.8800 | 298,635 | -0.06(-6.38%) |
May 03, 2019 | 0.9400 | 0.9700 | 0.8840 | 0.9400 | 375,100 | +0.01(+0.86%) |
May 02, 2019 | 0.9000 | 0.9320 | 0.8700 | 0.9320 | 493,083 | +0.05(+5.91%) |
May 01, 2019 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 451,664 | +0.05(+6.02%) |
Apr 30, 2019 | 0.8700 | 0.9000 | 0.8000 | 0.8300 | 463,654 | +0.01(+0.65%) |
Apr 29, 2019 | 0.8700 | 0.8700 | 0.7700 | 0.8246 | 346,703 | -0.05(-5.21%) |
Apr 26, 2019 | 0.7500 | 0.9500 | 0.7401 | 0.8699 | 558,100 | +0.13(+17.55%) |
Apr 25, 2019 | 0.7000 | 0.7400 | 0.6900 | 0.7400 | 267,141 | +0.04(+5.71%) |
Apr 24, 2019 | 0.6300 | 0.7200 | 0.6200 | 0.7000 | 285,339 | +0.07(+11.11%) |
Apr 23, 2019 | 0.5500 | 0.6400 | 0.5500 | 0.6300 | 376,579 | +0.08(+14.55%) |
Apr 22, 2019 | 0.5500 | 0.5900 | 0.5500 | 0.5500 | 150,175 | -0.01(-1.79%) |
Apr 18, 2019 | 0.5400 | 0.5800 | 0.5202 | 0.5600 | 435,000 | +0.05(+9.57%) |
Apr 17, 2019 | 0.6376 | 0.6411 | 0.5022 | 0.5111 | 891,654 | -0.13(-19.89%) |
Apr 16, 2019 | 0.6223 | 0.6517 | 0.6000 | 0.6380 | 494,278 | +0.01(+2.00%) |
Apr 15, 2019 | 0.6569 | 0.6569 | 0.6065 | 0.6255 | 358,216 | -0.03(-4.78%) |
Apr 12, 2019 | 0.6112 | 0.6569 | 0.6005 | 0.6569 | 158,600 | +0.05(+7.41%) |
Apr 11, 2019 | 0.6100 | 0.6499 | 0.6000 | 0.6116 | 195,729 | +0.01(+1.75%) |
Apr 10, 2019 | 0.6155 | 0.6179 | 0.6000 | 0.6011 | 77,759 | -0.02(-2.99%) |
Apr 09, 2019 | 0.6200 | 0.6232 | 0.6000 | 0.6196 | 175,253 | +0.00(+0.26%) |
Apr 08, 2019 | 0.6300 | 0.6700 | 0.6100 | 0.6180 | 169,218 | -0.00(-0.56%) |
Apr 05, 2019 | 0.6800 | 0.7101 | 0.6200 | 0.6215 | 312,600 | -0.05(-7.38%) |
Apr 04, 2019 | 0.6450 | 0.7280 | 0.6450 | 0.6710 | 1,222,836 | +0.04(+6.51%) |
Apr 03, 2019 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 152,725 | -0.03(-4.57%) |
Apr 02, 2019 | 0.6500 | 0.6840 | 0.6200 | 0.6602 | 97,792 | +0.00(+0.33%) |
Apr 01, 2019 | 0.6168 | 0.6608 | 0.6100 | 0.6580 | 113,173 | +0.04(+6.99%) |
Mar 29, 2019 | 0.6100 | 0.6500 | 0.5990 | 0.6150 | 206,000 | -0.02(-2.38%) |
Mar 28, 2019 | 0.6900 | 0.6900 | 0.5800 | 0.6300 | 290,767 | -0.06(-9.20%) |
Mar 27, 2019 | 0.7223 | 0.7390 | 0.5820 | 0.6938 | 569,851 | -0.05(-6.27%) |
Mar 26, 2019 | 0.7622 | 0.7679 | 0.7200 | 0.7402 | 176,706 | -0.02(-3.24%) |
Mar 25, 2019 | 0.7600 | 0.7900 | 0.7400 | 0.7650 | 82,359 | -0.00(-0.13%) |
Mar 22, 2019 | 0.7500 | 0.7899 | 0.7200 | 0.7660 | 156,000 | +0.01(+1.67%) |
Mar 21, 2019 | 0.7950 | 0.7950 | 0.7500 | 0.7534 | 125,271 | -0.04(-5.20%) |
Mar 20, 2019 | 0.7700 | 0.7950 | 0.7600 | 0.7947 | 52,382 | +0.02(+3.21%) |
Mar 19, 2019 | 0.7559 | 0.8399 | 0.7500 | 0.7700 | 252,676 | +0.02(+2.67%) |
Mar 18, 2019 | 0.8500 | 0.8600 | 0.7000 | 0.7500 | 468,849 | -0.11(-13.01%) |
Mar 15, 2019 | 0.9000 | 0.9099 | 0.8530 | 0.8622 | 253,600 | -0.02(-2.69%) |
Mar 14, 2019 | 0.9000 | 0.9150 | 0.8700 | 0.8860 | 201,979 | +0.01(+0.70%) |
Mar 13, 2019 | 0.9021 | 0.9050 | 0.8500 | 0.8798 | 361,880 | -0.03(-2.78%) |
Mar 12, 2019 | 0.9000 | 0.9456 | 0.9000 | 0.9050 | 101,829 | -0.02(-1.63%) |
Mar 11, 2019 | 0.9000 | 0.9600 | 0.9000 | 0.9200 | 215,542 | +0.01(+1.43%) |
Mar 08, 2019 | 0.9300 | 0.9500 | 0.8800 | 0.9070 | 88,500 | -0.03(-3.51%) |
Mar 07, 2019 | 0.9200 | 0.9650 | 0.8600 | 0.9400 | 367,176 | +0.02(+2.17%) |
Mar 06, 2019 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 156,430 | -0.04(-4.17%) |
Mar 05, 2019 | 0.9500 | 0.9646 | 0.9500 | 0.9600 | 70,418 | +0.02(+2.13%) |
Mar 04, 2019 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 72,737 | +0.00(+0.00%) |