Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.7003 | 0.8800 | 0.7000 | 0.8201 | 15,546,100 | +0.13(+18.86%) |
Mar 28, 2019 | 0.7600 | 0.7700 | 0.6600 | 0.6900 | 17,421,632 | -0.14(-16.87%) |
Mar 27, 2019 | 0.6400 | 1.020 | 0.6100 | 0.8300 | 33,351,516 | +0.26(+45.61%) |
Mar 26, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 871,157 | +0.00(+0.00%) |
Mar 25, 2019 | 0.6100 | 0.6100 | 0.5500 | 0.5700 | 1,475,697 | -0.01(-1.74%) |
Mar 22, 2019 | 0.6150 | 0.6214 | 0.5700 | 0.5801 | 2,074,300 | -0.04(-6.65%) |
Mar 21, 2019 | 0.6185 | 0.6301 | 0.6120 | 0.6214 | 1,406,195 | +0.00(+0.23%) |
Mar 20, 2019 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 1,440,825 | +0.01(+1.61%) |
Mar 19, 2019 | 0.6200 | 0.6349 | 0.6000 | 0.6102 | 2,450,974 | +0.00(+0.03%) |
Mar 18, 2019 | 0.5965 | 0.6180 | 0.5703 | 0.6100 | 1,745,901 | +0.02(+3.37%) |
Mar 15, 2019 | 0.6100 | 0.6400 | 0.5850 | 0.5901 | 3,505,700 | -0.01(-1.65%) |
Mar 14, 2019 | 0.5800 | 0.6100 | 0.5700 | 0.6000 | 2,206,557 | +0.02(+3.45%) |
Mar 13, 2019 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 1,912,142 | +0.02(+3.02%) |
Mar 12, 2019 | 0.5623 | 0.5801 | 0.5600 | 0.5630 | 1,670,357 | +0.00(+0.54%) |
Mar 11, 2019 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | 2,277,172 | +0.05(+8.82%) |
Mar 08, 2019 | 0.5007 | 0.5227 | 0.5000 | 0.5146 | 2,341,200 | +0.00(+0.90%) |
Mar 07, 2019 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 3,643,916 | -0.02(-3.77%) |
Mar 06, 2019 | 0.5500 | 0.5600 | 0.5300 | 0.5300 | 1,599,249 | -0.02(-3.64%) |
Mar 05, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 1,520,157 | -0.01(-1.89%) |
Mar 04, 2019 | 0.5698 | 0.5900 | 0.5450 | 0.5606 | 2,951,030 | -0.01(-1.65%) |
Mar 01, 2019 | 0.5400 | 0.5800 | 0.5100 | 0.5700 | 3,409,400 | +0.03(+5.65%) |
Feb 28, 2019 | 0.6000 | 0.6000 | 0.5000 | 0.5395 | 8,123,598 | -0.07(-11.56%) |
Feb 27, 2019 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 3,376,368 | -0.03(-4.69%) |
Feb 26, 2019 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 3,608,691 | -0.02(-3.18%) |
Feb 25, 2019 | 0.6300 | 0.6650 | 0.6296 | 0.6610 | 5,924,147 | +0.04(+5.76%) |
Feb 22, 2019 | 0.6350 | 0.6400 | 0.6140 | 0.6250 | 3,627,300 | -0.01(-0.79%) |
Feb 21, 2019 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 5,917,168 | +0.01(+1.60%) |
Feb 20, 2019 | 0.6843 | 0.6855 | 0.6100 | 0.6201 | 7,597,527 | -0.06(-9.45%) |
Feb 19, 2019 | 0.6405 | 0.7579 | 0.6405 | 0.6848 | 19,841,620 | +0.06(+10.45%) |
Feb 15, 2019 | 0.6100 | 0.6300 | 0.5900 | 0.6200 | 5,817,100 | +0.01(+1.64%) |
Feb 14, 2019 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 5,783,050 | +0.02(+3.44%) |
Feb 13, 2019 | 0.6000 | 0.6180 | 0.5835 | 0.5897 | 6,184,270 | -0.01(-1.72%) |
Feb 12, 2019 | 0.6000 | 0.6200 | 0.5700 | 0.6000 | 9,239,049 | +0.01(+2.37%) |
Feb 11, 2019 | 0.5876 | 0.5910 | 0.5700 | 0.5861 | 2,688,601 | -0.00(-0.66%) |
Feb 08, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 2,137,400 | +0.00(+0.00%) |
Feb 07, 2019 | 0.6400 | 0.6500 | 0.5700 | 0.5900 | 5,162,582 | -0.03(-5.21%) |
Feb 06, 2019 | 0.6048 | 0.6294 | 0.5900 | 0.6224 | 3,619,579 | +0.03(+5.49%) |
Feb 05, 2019 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 5,684,036 | -0.04(-6.53%) |
Feb 04, 2019 | 0.6000 | 0.6500 | 0.5700 | 0.6312 | 7,276,709 | +0.03(+5.20%) |
Feb 01, 2019 | 0.7000 | 0.7400 | 0.5600 | 0.6000 | 15,554,800 | -0.10(-14.29%) |
Jan 31, 2019 | 1.070 | 1.100 | 0.6700 | 0.7000 | 29,501,348 | -1.07(-60.45%) |
Jan 30, 2019 | 1.740 | 1.800 | 1.720 | 1.770 | 671,984 | +0.04(+2.31%) |
Jan 29, 2019 | 1.770 | 1.800 | 1.720 | 1.730 | 434,419 | -0.03(-1.70%) |
Jan 28, 2019 | 1.780 | 1.850 | 1.720 | 1.760 | 765,053 | -0.05(-2.76%) |
Jan 25, 2019 | 1.740 | 1.830 | 1.710 | 1.810 | 913,400 | +0.08(+4.62%) |
Jan 24, 2019 | 1.770 | 1.810 | 1.700 | 1.730 | 1,016,272 | -0.04(-2.26%) |
Jan 23, 2019 | 1.840 | 1.860 | 1.700 | 1.770 | 1,155,757 | -0.05(-2.75%) |
Jan 22, 2019 | 1.910 | 1.980 | 1.800 | 1.820 | 1,421,303 | -0.12(-6.19%) |
Jan 18, 2019 | 1.920 | 1.970 | 1.890 | 1.940 | 816,200 | -0.02(-1.02%) |
Jan 17, 2019 | 1.960 | 2.000 | 1.920 | 1.960 | 623,869 | -0.02(-1.01%) |
Jan 16, 2019 | 1.980 | 2.030 | 1.940 | 1.980 | 565,945 | -0.01(-0.50%) |
Jan 15, 2019 | 1.850 | 2.030 | 1.850 | 1.990 | 1,063,451 | +0.12(+6.42%) |
Jan 14, 2019 | 1.990 | 2.000 | 1.850 | 1.870 | 989,838 | -0.10(-5.08%) |
Jan 11, 2019 | 2.050 | 2.070 | 1.960 | 1.970 | 1,133,800 | -0.09(-4.37%) |
Jan 10, 2019 | 2.110 | 2.110 | 1.970 | 2.060 | 1,199,938 | -0.06(-2.83%) |
Jan 09, 2019 | 2.070 | 2.140 | 2.050 | 2.120 | 1,038,399 | +0.05(+2.42%) |
Jan 08, 2019 | 2.090 | 2.110 | 2.010 | 2.070 | 1,397,102 | +0.00(+0.00%) |
Jan 07, 2019 | 1.960 | 2.130 | 1.940 | 2.070 | 1,795,894 | +0.14(+7.25%) |
Jan 04, 2019 | 1.910 | 1.990 | 1.850 | 1.930 | 1,476,400 | +0.12(+6.63%) |
Jan 03, 2019 | 1.830 | 1.870 | 1.760 | 1.810 | 826,135 | -0.02(-1.09%) |