Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.650 | 1.698 | 1.650 | 1.690 | 10,400 | +0.00(+0.00%) |
May 30, 2019 | 1.620 | 1.700 | 1.610 | 1.690 | 5,531 | -0.02(-1.17%) |
May 29, 2019 | 1.670 | 1.710 | 1.670 | 1.710 | 5,714 | +0.05(+3.01%) |
May 28, 2019 | 1.750 | 1.766 | 1.660 | 1.660 | 7,291 | -0.08(-4.60%) |
May 24, 2019 | 1.650 | 1.740 | 1.650 | 1.740 | 1,300 | +0.10(+6.10%) |
May 23, 2019 | 1.710 | 1.750 | 1.630 | 1.640 | 13,848 | -0.06(-3.74%) |
May 22, 2019 | 1.790 | 1.820 | 1.700 | 1.704 | 13,009 | -0.08(-4.28%) |
May 21, 2019 | 1.810 | 1.840 | 1.780 | 1.780 | 14,484 | -0.04(-2.20%) |
May 20, 2019 | 1.790 | 1.820 | 1.790 | 1.820 | 6,146 | +0.01(+0.28%) |
May 17, 2019 | 1.780 | 1.841 | 1.780 | 1.815 | 11,300 | +0.01(+0.83%) |
May 16, 2019 | 1.800 | 1.870 | 1.800 | 1.800 | 10,629 | +0.01(+0.50%) |
May 15, 2019 | 1.800 | 1.850 | 1.791 | 1.791 | 11,710 | +0.00(+0.06%) |
May 14, 2019 | 1.790 | 1.850 | 1.790 | 1.790 | 10,531 | -0.01(-0.56%) |
May 13, 2019 | 1.780 | 1.800 | 1.730 | 1.800 | 5,766 | -0.02(-1.10%) |
May 10, 2019 | 1.780 | 1.850 | 1.780 | 1.820 | 16,400 | +0.04(+2.25%) |
May 09, 2019 | 1.760 | 1.860 | 1.750 | 1.780 | 21,509 | +0.01(+0.56%) |
May 08, 2019 | 1.720 | 1.840 | 1.710 | 1.770 | 21,979 | +0.04(+2.31%) |
May 07, 2019 | 1.810 | 1.810 | 1.730 | 1.730 | 19,854 | -0.12(-6.49%) |
May 06, 2019 | 1.860 | 1.910 | 1.650 | 1.850 | 26,724 | -0.05(-2.63%) |
May 03, 2019 | 1.940 | 1.950 | 1.890 | 1.900 | 15,700 | -0.05(-2.56%) |
May 02, 2019 | 2.000 | 2.050 | 1.920 | 1.950 | 18,028 | -0.05(-2.50%) |
May 01, 2019 | 1.880 | 2.019 | 1.870 | 2.000 | 36,932 | +0.12(+6.38%) |
Apr 30, 2019 | 1.820 | 1.880 | 1.820 | 1.880 | 24,651 | +0.05(+2.73%) |
Apr 29, 2019 | 1.820 | 1.850 | 1.800 | 1.830 | 14,060 | -0.01(-0.54%) |
Apr 26, 2019 | 1.921 | 1.921 | 1.820 | 1.840 | 8,200 | -0.01(-0.54%) |
Apr 25, 2019 | 1.810 | 1.850 | 1.740 | 1.850 | 29,000 | +0.00(+0.00%) |
Apr 24, 2019 | 1.750 | 1.850 | 1.700 | 1.850 | 28,968 | +0.10(+5.71%) |
Apr 23, 2019 | 1.840 | 1.840 | 1.670 | 1.750 | 31,684 | -0.09(-4.89%) |
Apr 22, 2019 | 1.840 | 1.900 | 1.810 | 1.840 | 22,116 | -0.01(-0.54%) |
Apr 18, 2019 | 1.940 | 1.960 | 1.760 | 1.850 | 85,800 | -0.08(-4.15%) |
Apr 17, 2019 | 1.990 | 2.020 | 1.880 | 1.930 | 24,283 | -0.06(-3.02%) |
Apr 16, 2019 | 1.990 | 2.040 | 1.920 | 1.990 | 22,969 | +0.00(+0.00%) |
Apr 15, 2019 | 2.090 | 2.120 | 1.910 | 1.990 | 19,734 | -0.11(-5.24%) |
Apr 12, 2019 | 2.160 | 2.180 | 1.900 | 2.100 | 70,800 | -0.05(-2.33%) |
Apr 11, 2019 | 2.340 | 2.485 | 2.050 | 2.150 | 151,527 | +1.68(+357.54%) |
Apr 10, 2019 | 0.4544 | 0.4989 | 0.4400 | 0.4699 | 167,683 | +0.00(+1.05%) |
Apr 09, 2019 | 0.4524 | 0.4700 | 0.4400 | 0.4650 | 26,510 | +0.01(+1.09%) |
Apr 08, 2019 | 0.4700 | 0.4700 | 0.4521 | 0.4600 | 21,295 | -0.01(-2.13%) |
Apr 05, 2019 | 0.4700 | 0.4730 | 0.4323 | 0.4700 | 264,500 | -0.01(-1.28%) |
Apr 04, 2019 | 0.4353 | 0.4900 | 0.4304 | 0.4761 | 519,225 | +0.05(+10.64%) |
Apr 03, 2019 | 0.4268 | 0.4420 | 0.4134 | 0.4303 | 176,321 | -0.01(-3.09%) |
Apr 02, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4440 | 34,549 | -0.01(-1.33%) |
Apr 01, 2019 | 0.4429 | 0.4500 | 0.4403 | 0.4500 | 42,741 | +0.02(+4.65%) |
Mar 29, 2019 | 0.4400 | 0.4549 | 0.4300 | 0.4300 | 36,500 | -0.01(-3.07%) |
Mar 28, 2019 | 0.4400 | 0.4512 | 0.4270 | 0.4436 | 61,837 | -0.00(-0.54%) |
Mar 27, 2019 | 0.4423 | 0.4492 | 0.4400 | 0.4460 | 22,301 | -0.02(-3.88%) |
Mar 26, 2019 | 0.4489 | 0.4640 | 0.4400 | 0.4640 | 38,787 | -0.00(-0.43%) |
Mar 25, 2019 | 0.4489 | 0.4669 | 0.4489 | 0.4660 | 32,894 | -0.00(-0.83%) |
Mar 22, 2019 | 0.4600 | 0.4700 | 0.4450 | 0.4699 | 90,800 | -0.00(-0.02%) |
Mar 21, 2019 | 0.4580 | 0.4723 | 0.4457 | 0.4700 | 36,388 | +0.02(+3.75%) |
Mar 20, 2019 | 0.4700 | 0.4700 | 0.4404 | 0.4530 | 112,794 | -0.01(-1.52%) |
Mar 19, 2019 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | 265,097 | +0.05(+11.11%) |
Mar 18, 2019 | 0.4148 | 0.4155 | 0.4100 | 0.4140 | 71,121 | -0.01(-1.43%) |
Mar 15, 2019 | 0.4110 | 0.4361 | 0.4100 | 0.4200 | 91,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.4360 | 0.4362 | 0.4101 | 0.4200 | 120,647 | -0.03(-5.62%) |
Mar 13, 2019 | 0.4360 | 0.4500 | 0.4340 | 0.4450 | 42,130 | -0.01(-1.11%) |
Mar 12, 2019 | 0.4508 | 0.4559 | 0.4340 | 0.4500 | 25,856 | -0.01(-2.17%) |
Mar 11, 2019 | 0.4691 | 0.4700 | 0.4311 | 0.4600 | 59,337 | -0.01(-1.92%) |
Mar 08, 2019 | 0.4700 | 0.4700 | 0.4310 | 0.4690 | 83,200 | -0.01(-2.29%) |
Mar 07, 2019 | 0.4888 | 0.4897 | 0.4700 | 0.4800 | 150,503 | -0.01(-2.04%) |
Mar 06, 2019 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | 202,103 | +0.00(+0.16%) |
Mar 05, 2019 | 0.4210 | 0.5000 | 0.4100 | 0.4892 | 1,141,084 | +0.06(+14.30%) |
Mar 04, 2019 | 0.4750 | 0.4750 | 0.4211 | 0.4280 | 57,701 | -0.03(-6.96%) |