Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.430 | 2.730 | 2.430 | 2.590 | 315,100 | +0.12(+4.86%) |
May 30, 2019 | 2.420 | 2.580 | 2.340 | 2.470 | 434,052 | +0.09(+3.78%) |
May 29, 2019 | 2.640 | 2.750 | 2.300 | 2.380 | 612,759 | -0.20(-7.75%) |
May 28, 2019 | 2.620 | 2.900 | 2.350 | 2.580 | 735,586 | +0.09(+3.61%) |
May 24, 2019 | 2.570 | 2.650 | 2.340 | 2.490 | 263,700 | -0.08(-3.11%) |
May 23, 2019 | 2.750 | 2.800 | 2.460 | 2.570 | 470,782 | -0.13(-4.81%) |
May 22, 2019 | 2.890 | 2.960 | 2.680 | 2.700 | 1,515,087 | -1.30(-32.50%) |
May 21, 2019 | 4.350 | 5.270 | 3.810 | 4.000 | 1,422,384 | +3.62(+966.38%) |
May 20, 2019 | 0.4515 | 0.4680 | 0.3520 | 0.3751 | 2,201,854 | -0.07(-16.61%) |
May 17, 2019 | 0.4780 | 0.5100 | 0.4420 | 0.4498 | 401,100 | -0.02(-5.11%) |
May 16, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.4740 | 502,296 | -0.05(-8.69%) |
May 15, 2019 | 0.5050 | 0.5200 | 0.4800 | 0.5191 | 910,330 | +0.01(+1.78%) |
May 14, 2019 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 272,722 | +0.00(+0.37%) |
May 13, 2019 | 0.5500 | 0.5550 | 0.5050 | 0.5081 | 444,967 | -0.04(-6.65%) |
May 10, 2019 | 0.5300 | 0.5500 | 0.5280 | 0.5443 | 159,400 | +0.01(+2.70%) |
May 09, 2019 | 0.5400 | 0.5500 | 0.5100 | 0.5300 | 282,048 | -0.01(-0.93%) |
May 08, 2019 | 0.5300 | 0.5538 | 0.5300 | 0.5350 | 394,496 | +0.00(+0.75%) |
May 07, 2019 | 0.5650 | 0.5800 | 0.5200 | 0.5310 | 239,008 | -0.03(-5.52%) |
May 06, 2019 | 0.5602 | 0.5851 | 0.5450 | 0.5620 | 412,259 | -0.01(-1.40%) |
May 03, 2019 | 0.5700 | 0.5790 | 0.5599 | 0.5700 | 329,900 | +0.01(+1.79%) |
May 02, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5600 | 391,109 | +0.00(+0.04%) |
May 01, 2019 | 0.5770 | 0.5800 | 0.5510 | 0.5598 | 235,543 | -0.01(-0.92%) |
Apr 30, 2019 | 0.5600 | 0.5800 | 0.5600 | 0.5650 | 172,405 | -0.00(-0.07%) |
Apr 29, 2019 | 0.5600 | 0.5699 | 0.5500 | 0.5654 | 217,174 | +0.01(+0.95%) |
Apr 26, 2019 | 0.5700 | 0.5700 | 0.5520 | 0.5601 | 195,000 | -0.01(-0.97%) |
Apr 25, 2019 | 0.5900 | 0.5900 | 0.5520 | 0.5656 | 283,061 | -0.01(-2.48%) |
Apr 24, 2019 | 0.5720 | 0.5949 | 0.5608 | 0.5800 | 300,565 | -0.01(-1.36%) |
Apr 23, 2019 | 0.5704 | 0.5920 | 0.5511 | 0.5880 | 282,933 | +0.03(+4.76%) |
Apr 22, 2019 | 0.6100 | 0.6100 | 0.5600 | 0.5613 | 362,382 | -0.01(-1.97%) |
Apr 18, 2019 | 0.5510 | 0.6050 | 0.5510 | 0.5726 | 473,100 | -0.02(-2.95%) |
Apr 17, 2019 | 0.7500 | 0.7500 | 0.5700 | 0.5900 | 6,602,716 | -0.01(-1.68%) |
Apr 16, 2019 | 0.6420 | 0.6478 | 0.5700 | 0.6001 | 739,513 | -0.05(-7.36%) |
Apr 15, 2019 | 0.6231 | 0.6773 | 0.6231 | 0.6478 | 541,683 | -0.00(-0.57%) |
Apr 12, 2019 | 0.6449 | 0.6579 | 0.6241 | 0.6515 | 285,600 | +0.01(+1.64%) |
Apr 11, 2019 | 0.6496 | 0.6600 | 0.6200 | 0.6410 | 265,429 | -0.00(-0.67%) |
Apr 10, 2019 | 0.6200 | 0.6600 | 0.6000 | 0.6453 | 462,039 | +0.01(+1.94%) |
Apr 09, 2019 | 0.6400 | 0.6500 | 0.6202 | 0.6330 | 186,799 | +0.00(+0.30%) |
Apr 08, 2019 | 0.6600 | 0.6610 | 0.6007 | 0.6311 | 437,932 | -0.01(-1.70%) |
Apr 05, 2019 | 0.7000 | 0.7070 | 0.6130 | 0.6420 | 612,900 | -0.02(-2.73%) |
Apr 04, 2019 | 0.6700 | 0.7100 | 0.6500 | 0.6600 | 362,814 | -0.01(-0.75%) |
Apr 03, 2019 | 0.6800 | 0.7100 | 0.6200 | 0.6650 | 950,381 | -0.01(-0.75%) |
Apr 02, 2019 | 0.6600 | 0.7500 | 0.6400 | 0.6700 | 1,982,769 | +0.06(+9.84%) |
Apr 01, 2019 | 0.5900 | 0.6400 | 0.5800 | 0.6100 | 1,550,932 | +0.05(+9.52%) |
Mar 29, 2019 | 0.5200 | 0.5790 | 0.5105 | 0.5570 | 568,200 | +0.05(+9.19%) |
Mar 28, 2019 | 0.4954 | 0.5248 | 0.4932 | 0.5101 | 229,827 | +0.02(+3.76%) |
Mar 27, 2019 | 0.4910 | 0.5180 | 0.4763 | 0.4916 | 204,545 | -0.00(-0.28%) |
Mar 26, 2019 | 0.5001 | 0.5400 | 0.4836 | 0.4930 | 165,390 | -0.01(-1.40%) |
Mar 25, 2019 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 413,939 | -0.00(-0.22%) |
Mar 22, 2019 | 0.5300 | 0.5350 | 0.5011 | 0.5011 | 256,500 | -0.03(-4.91%) |
Mar 21, 2019 | 0.5400 | 0.5519 | 0.5100 | 0.5270 | 290,882 | -0.00(-0.57%) |
Mar 20, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 218,636 | -0.03(-4.66%) |
Mar 19, 2019 | 0.5499 | 0.5594 | 0.5400 | 0.5559 | 189,094 | +0.00(+0.83%) |
Mar 18, 2019 | 0.5260 | 0.5513 | 0.5260 | 0.5513 | 258,593 | +0.02(+4.02%) |
Mar 15, 2019 | 0.5600 | 0.5690 | 0.5300 | 0.5300 | 310,600 | -0.03(-4.92%) |
Mar 14, 2019 | 0.5420 | 0.5599 | 0.5200 | 0.5574 | 245,169 | +0.02(+3.22%) |
Mar 13, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 190,397 | +0.00(+0.56%) |
Mar 12, 2019 | 0.5337 | 0.5598 | 0.5203 | 0.5370 | 250,052 | +0.01(+1.32%) |
Mar 11, 2019 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 357,947 | +0.00(+0.00%) |
Mar 08, 2019 | 0.4999 | 0.5500 | 0.4975 | 0.5300 | 420,100 | +0.04(+7.44%) |
Mar 07, 2019 | 0.5000 | 0.5250 | 0.4800 | 0.4933 | 489,002 | +0.01(+2.34%) |
Mar 06, 2019 | 0.5320 | 0.5500 | 0.4230 | 0.4820 | 907,119 | -0.05(-9.40%) |
Mar 05, 2019 | 0.5410 | 0.5528 | 0.5252 | 0.5320 | 303,495 | -0.01(-1.48%) |
Mar 04, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 561,384 | -0.01(-1.82%) |