Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7162 | 0.7211 | 0.6429 | 0.6756 | 4,246,083 | -0.01(-1.90%) |
May 30, 2019 | 0.7384 | 0.7471 | 0.6885 | 0.6887 | 2,066,999 | -0.02(-2.34%) |
May 29, 2019 | 0.8131 | 0.8214 | 0.6969 | 0.7052 | 4,693,368 | -0.11(-13.27%) |
May 28, 2019 | 0.8545 | 0.8711 | 0.8131 | 0.8131 | 12,934,600 | -0.05(-5.77%) |
May 24, 2019 | 0.8711 | 0.8877 | 0.8463 | 0.8628 | 2,375,434 | +0.00(+0.00%) |
May 23, 2019 | 0.8628 | 0.9126 | 0.8463 | 0.8628 | 2,460,370 | -0.02(-2.80%) |
May 22, 2019 | 0.8960 | 0.9043 | 0.8463 | 0.8877 | 3,293,579 | -0.02(-2.73%) |
May 21, 2019 | 0.8960 | 0.9126 | 0.8877 | 0.9126 | 1,770,842 | +0.01(+0.92%) |
May 20, 2019 | 1.004 | 1.012 | 0.8877 | 0.9043 | 3,395,725 | -0.11(-10.66%) |
May 17, 2019 | 1.037 | 1.062 | 1.012 | 1.012 | 2,129,791 | -0.03(-3.17%) |
May 16, 2019 | 1.054 | 1.062 | 1.029 | 1.045 | 1,844,782 | -0.01(-0.79%) |
May 15, 2019 | 1.029 | 1.062 | 1.012 | 1.054 | 2,508,280 | +0.02(+2.42%) |
May 14, 2019 | 1.079 | 1.079 | 1.012 | 1.029 | 2,770,997 | -0.04(-3.88%) |
May 13, 2019 | 1.079 | 1.120 | 1.050 | 1.070 | 3,208,627 | -0.02(-1.53%) |
May 10, 2019 | 1.037 | 1.095 | 1.029 | 1.087 | 2,795,727 | +0.05(+4.80%) |
May 09, 2019 | 1.037 | 1.062 | 1.004 | 1.037 | 2,896,503 | +0.00(+0.00%) |
May 08, 2019 | 1.020 | 1.079 | 0.9873 | 1.037 | 2,927,664 | +0.02(+1.63%) |
May 07, 2019 | 1.070 | 1.079 | 0.9873 | 1.020 | 4,434,973 | -0.02(-2.38%) |
May 06, 2019 | 1.062 | 1.095 | 1.012 | 1.045 | 4,655,058 | +0.02(+1.61%) |
May 03, 2019 | 0.9043 | 1.108 | 0.9043 | 1.029 | 5,747,423 | +0.12(+13.76%) |
May 02, 2019 | 0.9624 | 0.9679 | 0.8877 | 0.9043 | 3,773,780 | -0.04(-4.39%) |
May 01, 2019 | 0.8877 | 1.029 | 0.8711 | 0.9458 | 10,343,161 | +0.11(+12.87%) |
Apr 30, 2019 | 0.9043 | 0.9126 | 0.8380 | 0.8380 | 2,417,603 | -0.03(-3.81%) |
Apr 29, 2019 | 0.8380 | 0.8960 | 0.8380 | 0.8711 | 3,818,762 | +0.03(+3.96%) |
Apr 26, 2019 | 0.8214 | 0.8545 | 0.8214 | 0.8380 | 3,466,003 | +0.01(+1.00%) |
Apr 25, 2019 | 0.8711 | 0.9002 | 0.8214 | 0.8297 | 6,808,557 | -0.07(-7.41%) |
Apr 24, 2019 | 0.8711 | 0.9126 | 0.8545 | 0.8960 | 8,072,407 | +0.02(+1.89%) |
Apr 23, 2019 | 0.9043 | 0.9458 | 0.8711 | 0.8794 | 9,161,110 | +0.00(+0.00%) |
Apr 22, 2019 | 0.9707 | 0.9956 | 0.8628 | 0.8794 | 6,645,585 | -0.11(-10.92%) |
Apr 18, 2019 | 1.045 | 1.079 | 0.9541 | 0.9873 | 4,144,354 | -0.07(-7.03%) |
Apr 17, 2019 | 1.145 | 1.145 | 1.062 | 1.062 | 1,983,885 | -0.08(-7.25%) |
Apr 16, 2019 | 1.170 | 1.170 | 1.037 | 1.145 | 5,762,332 | -0.01(-0.72%) |
Apr 15, 2019 | 1.211 | 1.220 | 1.120 | 1.153 | 2,776,078 | -0.06(-4.79%) |
Apr 12, 2019 | 1.211 | 1.249 | 1.182 | 1.211 | 2,308,780 | +0.02(+1.39%) |
Apr 11, 2019 | 1.228 | 1.253 | 1.178 | 1.195 | 2,865,023 | -0.03(-2.70%) |
Apr 10, 2019 | 1.228 | 1.303 | 1.203 | 1.228 | 3,708,421 | +0.02(+1.37%) |
Apr 09, 2019 | 1.253 | 1.274 | 1.211 | 1.211 | 2,709,787 | -0.03(-2.67%) |
Apr 08, 2019 | 1.278 | 1.303 | 1.244 | 1.244 | 2,577,915 | -0.03(-2.60%) |
Apr 05, 2019 | 1.253 | 1.303 | 1.236 | 1.278 | 3,007,260 | +0.03(+2.67%) |
Apr 04, 2019 | 1.244 | 1.261 | 1.220 | 1.244 | 2,293,214 | +0.01(+0.67%) |
Apr 03, 2019 | 1.244 | 1.294 | 1.220 | 1.236 | 3,993,768 | -0.02(-1.32%) |
Apr 02, 2019 | 1.244 | 1.278 | 1.220 | 1.253 | 7,834,923 | +0.00(+0.00%) |
Apr 01, 2019 | 1.286 | 1.286 | 1.203 | 1.253 | 5,965,348 | -0.03(-2.58%) |
Mar 29, 2019 | 1.327 | 1.336 | 1.236 | 1.286 | 8,483,126 | -0.03(-2.21%) |
Mar 28, 2019 | 1.109 | 1.331 | 1.101 | 1.315 | 11,820,966 | +0.17(+15.28%) |
Mar 27, 2019 | 1.386 | 1.410 | 1.125 | 1.141 | 14,758,253 | -0.37(-24.61%) |
Mar 26, 2019 | 1.473 | 1.553 | 1.473 | 1.513 | 3,958,894 | +0.05(+3.24%) |
Mar 25, 2019 | 1.473 | 1.497 | 1.434 | 1.466 | 2,431,129 | +0.02(+1.09%) |
Mar 22, 2019 | 1.497 | 1.521 | 1.450 | 1.450 | 2,586,300 | -0.05(-3.17%) |
Mar 21, 2019 | 1.505 | 1.537 | 1.466 | 1.497 | 4,834,319 | -0.02(-1.05%) |
Mar 20, 2019 | 1.505 | 1.529 | 1.418 | 1.513 | 7,546,165 | +0.01(+0.53%) |
Mar 19, 2019 | 1.466 | 1.561 | 1.450 | 1.505 | 5,178,865 | +0.06(+4.40%) |
Mar 18, 2019 | 1.466 | 1.489 | 1.418 | 1.442 | 4,226,431 | +0.01(+0.55%) |
Mar 15, 2019 | 1.561 | 1.569 | 1.426 | 1.434 | 20,030,066 | -0.14(-9.05%) |
Mar 14, 2019 | 1.561 | 1.592 | 1.529 | 1.576 | 2,841,600 | +0.02(+1.53%) |
Mar 13, 2019 | 1.466 | 1.600 | 1.466 | 1.553 | 4,695,047 | +0.07(+4.81%) |
Mar 12, 2019 | 1.489 | 1.505 | 1.414 | 1.481 | 4,705,699 | -0.01(-0.53%) |
Mar 11, 2019 | 1.505 | 1.513 | 1.426 | 1.489 | 4,285,138 | -0.01(-0.53%) |
Mar 08, 2019 | 1.521 | 1.553 | 1.473 | 1.497 | 2,849,499 | -0.02(-1.56%) |
Mar 07, 2019 | 1.513 | 1.592 | 1.481 | 1.521 | 3,437,176 | +0.00(+0.00%) |
Mar 06, 2019 | 1.545 | 1.561 | 1.505 | 1.521 | 3,891,226 | -0.03(-2.04%) |
Mar 05, 2019 | 1.537 | 1.584 | 1.537 | 1.553 | 2,728,266 | -0.01(-0.51%) |
Mar 04, 2019 | 1.569 | 1.592 | 1.505 | 1.561 | 5,967,559 | -0.01(-0.50%) |