Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.4500 | 0.6000 | 0.4152 | 0.5800 | 456,900 | +0.13(+28.92%) |
Jun 27, 2019 | 0.4105 | 0.4499 | 0.4105 | 0.4499 | 34,369 | +0.01(+2.02%) |
Jun 26, 2019 | 0.4380 | 0.4480 | 0.3899 | 0.4410 | 113,281 | -0.01(-1.56%) |
Jun 25, 2019 | 0.4342 | 0.4480 | 0.3996 | 0.4480 | 145,391 | +0.03(+6.67%) |
Jun 24, 2019 | 0.4899 | 0.4899 | 0.4000 | 0.4200 | 126,226 | -0.07(-14.29%) |
Jun 21, 2019 | 0.4777 | 0.5200 | 0.4730 | 0.4900 | 68,500 | +0.01(+1.22%) |
Jun 20, 2019 | 0.5500 | 0.5680 | 0.4610 | 0.4841 | 207,913 | -0.04(-6.99%) |
Jun 19, 2019 | 0.5202 | 0.5480 | 0.5110 | 0.5205 | 103,251 | -0.02(-3.97%) |
Jun 18, 2019 | 0.4945 | 0.5800 | 0.4710 | 0.5420 | 351,170 | +0.07(+15.37%) |
Jun 17, 2019 | 0.4800 | 0.5000 | 0.4600 | 0.4698 | 63,092 | -0.01(-2.12%) |
Jun 14, 2019 | 0.4445 | 0.4885 | 0.4445 | 0.4800 | 35,400 | +0.02(+4.35%) |
Jun 13, 2019 | 0.4900 | 0.5130 | 0.4600 | 0.4600 | 123,599 | -0.01(-2.11%) |
Jun 12, 2019 | 0.5460 | 0.5460 | 0.4520 | 0.4699 | 229,386 | -0.08(-13.94%) |
Jun 11, 2019 | 0.5250 | 0.5500 | 0.5000 | 0.5460 | 119,956 | +0.02(+3.98%) |
Jun 10, 2019 | 0.5445 | 0.5607 | 0.5200 | 0.5251 | 310,248 | -0.02(-3.56%) |
Jun 07, 2019 | 0.6000 | 0.6000 | 0.5155 | 0.5445 | 89,700 | -0.06(-9.25%) |
Jun 06, 2019 | 0.6200 | 0.6207 | 0.5699 | 0.6000 | 62,141 | -0.01(-1.64%) |
Jun 05, 2019 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 65,496 | -0.04(-6.15%) |
Jun 04, 2019 | 0.6600 | 0.6600 | 0.6336 | 0.6500 | 39,605 | +0.02(+3.17%) |
Jun 03, 2019 | 0.6700 | 0.6900 | 0.6300 | 0.6300 | 89,818 | -0.04(-5.97%) |
May 31, 2019 | 0.6843 | 0.6843 | 0.6500 | 0.6700 | 53,900 | -0.02(-2.90%) |
May 30, 2019 | 0.7000 | 0.7002 | 0.6520 | 0.6900 | 167,002 | -0.03(-4.17%) |
May 29, 2019 | 0.7100 | 0.7400 | 0.6500 | 0.7200 | 230,235 | +0.01(+1.41%) |
May 28, 2019 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 438,244 | -0.01(-0.77%) |
May 24, 2019 | 0.6610 | 0.7280 | 0.6400 | 0.7155 | 373,900 | +0.04(+5.22%) |
May 23, 2019 | 0.6500 | 0.6900 | 0.6200 | 0.6800 | 374,807 | +0.00(+0.37%) |
May 22, 2019 | 0.7005 | 0.7430 | 0.6150 | 0.6775 | 708,294 | -0.03(-4.58%) |
May 21, 2019 | 0.8400 | 0.8400 | 0.7000 | 0.7100 | 1,123,200 | -0.61(-46.21%) |
May 20, 2019 | 1.300 | 1.350 | 1.247 | 1.320 | 160,371 | +0.00(+0.00%) |
May 17, 2019 | 1.170 | 1.330 | 1.170 | 1.320 | 296,200 | +0.12(+10.00%) |
May 16, 2019 | 1.250 | 1.270 | 1.140 | 1.200 | 296,701 | -0.07(-5.51%) |
May 15, 2019 | 1.300 | 1.360 | 1.260 | 1.270 | 120,716 | -0.04(-3.05%) |
May 14, 2019 | 1.300 | 1.350 | 1.280 | 1.310 | 330,275 | +0.02(+1.55%) |
May 13, 2019 | 1.330 | 1.350 | 1.240 | 1.290 | 273,933 | -0.07(-5.15%) |
May 10, 2019 | 1.350 | 1.440 | 1.345 | 1.360 | 160,800 | -0.03(-2.16%) |
May 09, 2019 | 1.400 | 1.440 | 1.360 | 1.390 | 178,615 | -0.07(-4.79%) |
May 08, 2019 | 1.420 | 1.500 | 1.370 | 1.460 | 349,130 | +0.03(+2.10%) |
May 07, 2019 | 1.380 | 1.440 | 1.370 | 1.430 | 217,330 | +0.02(+1.42%) |
May 06, 2019 | 1.410 | 1.480 | 1.350 | 1.410 | 214,629 | -0.09(-6.00%) |
May 03, 2019 | 1.480 | 1.550 | 1.410 | 1.500 | 392,100 | +0.02(+1.35%) |
May 02, 2019 | 1.440 | 1.510 | 1.440 | 1.480 | 84,558 | +0.03(+2.07%) |
May 01, 2019 | 1.450 | 1.520 | 1.437 | 1.450 | 123,369 | +0.01(+0.69%) |
Apr 30, 2019 | 1.560 | 1.600 | 1.420 | 1.440 | 257,778 | -0.10(-6.49%) |
Apr 29, 2019 | 1.650 | 1.770 | 1.450 | 1.540 | 237,148 | -0.12(-7.23%) |
Apr 26, 2019 | 1.690 | 1.780 | 1.620 | 1.660 | 225,500 | -0.04(-2.35%) |
Apr 25, 2019 | 1.600 | 1.790 | 1.570 | 1.700 | 561,138 | +0.07(+4.29%) |
Apr 24, 2019 | 1.560 | 1.680 | 1.560 | 1.630 | 330,706 | +0.04(+2.52%) |
Apr 23, 2019 | 1.460 | 1.630 | 1.450 | 1.590 | 518,365 | +0.11(+7.43%) |
Apr 22, 2019 | 1.400 | 1.510 | 1.370 | 1.480 | 651,244 | +0.07(+4.96%) |
Apr 18, 2019 | 1.430 | 1.500 | 1.410 | 1.410 | 169,200 | -0.06(-4.08%) |
Apr 17, 2019 | 1.500 | 1.550 | 1.400 | 1.470 | 484,979 | -0.03(-2.00%) |
Apr 16, 2019 | 1.620 | 1.620 | 1.490 | 1.500 | 396,526 | -0.09(-5.66%) |
Apr 15, 2019 | 1.630 | 1.650 | 1.430 | 1.590 | 899,047 | -0.07(-4.22%) |
Apr 12, 2019 | 1.790 | 1.800 | 1.530 | 1.660 | 1,390,100 | -0.05(-2.92%) |
Apr 11, 2019 | 2.920 | 4.000 | 1.710 | 1.710 | 42,010,296 | -0.32(-15.76%) |
Apr 10, 2019 | 1.910 | 2.080 | 1.790 | 2.030 | 695,423 | +0.10(+5.18%) |
Apr 09, 2019 | 2.050 | 2.120 | 1.690 | 1.930 | 488,914 | -0.11(-5.39%) |
Apr 08, 2019 | 2.220 | 2.290 | 2.030 | 2.040 | 520,351 | -0.22(-9.73%) |
Apr 05, 2019 | 2.650 | 2.650 | 2.200 | 2.260 | 686,300 | -0.07(-3.00%) |
Apr 04, 2019 | 2.290 | 2.443 | 2.140 | 2.330 | 117,204 | +0.03(+1.30%) |
Apr 03, 2019 | 2.370 | 2.480 | 2.250 | 2.300 | 133,663 | -0.07(-2.95%) |
Apr 02, 2019 | 2.310 | 2.400 | 2.230 | 2.370 | 72,142 | +0.05(+2.16%) |