Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.250 | 1.350 | 1.220 | 1.290 | 190,600 | +0.01(+0.78%) |
Jun 27, 2019 | 1.360 | 1.900 | 1.220 | 1.280 | 1,803,479 | +0.09(+7.56%) |
Jun 26, 2019 | 1.410 | 1.460 | 1.180 | 1.190 | 332,895 | -0.23(-16.20%) |
Jun 25, 2019 | 1.560 | 1.560 | 1.360 | 1.420 | 208,866 | -0.14(-8.97%) |
Jun 24, 2019 | 1.610 | 1.620 | 1.540 | 1.560 | 71,062 | +0.02(+1.30%) |
Jun 21, 2019 | 1.590 | 1.601 | 1.530 | 1.540 | 91,800 | -0.06(-3.75%) |
Jun 20, 2019 | 1.640 | 1.640 | 1.560 | 1.600 | 39,704 | -0.04(-2.44%) |
Jun 19, 2019 | 1.640 | 1.650 | 1.530 | 1.640 | 113,175 | +0.01(+0.61%) |
Jun 18, 2019 | 1.610 | 1.660 | 1.520 | 1.630 | 230,435 | +0.03(+1.87%) |
Jun 17, 2019 | 1.760 | 1.770 | 1.570 | 1.600 | 225,523 | -0.15(-8.57%) |
Jun 14, 2019 | 1.800 | 1.800 | 1.660 | 1.750 | 190,900 | -0.05(-2.78%) |
Jun 13, 2019 | 1.880 | 1.980 | 1.690 | 1.800 | 521,508 | -0.07(-3.74%) |
Jun 12, 2019 | 1.800 | 1.920 | 1.790 | 1.870 | 632,906 | +0.06(+3.31%) |
Jun 11, 2019 | 1.750 | 1.849 | 1.700 | 1.810 | 141,471 | +0.10(+5.85%) |
Jun 10, 2019 | 1.830 | 1.879 | 1.650 | 1.710 | 255,195 | -0.13(-7.07%) |
Jun 07, 2019 | 1.940 | 1.940 | 1.810 | 1.840 | 121,700 | -0.11(-5.64%) |
Jun 06, 2019 | 1.940 | 2.030 | 1.800 | 1.950 | 290,332 | -0.10(-4.88%) |
Jun 05, 2019 | 1.990 | 2.090 | 1.750 | 2.050 | 814,443 | +0.07(+3.54%) |
Jun 04, 2019 | 2.040 | 2.170 | 1.870 | 1.980 | 330,140 | -0.07(-3.41%) |
Jun 03, 2019 | 2.450 | 2.450 | 1.830 | 2.050 | 1,969,041 | -2.03(-49.75%) |
May 31, 2019 | 1.700 | 5.750 | 1.700 | 4.080 | 5,402,500 | +2.39(+141.42%) |
May 30, 2019 | 1.620 | 1.780 | 1.540 | 1.690 | 20,878 | +0.04(+2.42%) |
May 29, 2019 | 1.700 | 1.845 | 1.600 | 1.650 | 71,789 | -0.17(-9.34%) |
May 28, 2019 | 2.050 | 2.130 | 1.510 | 1.820 | 31,691 | -0.04(-2.15%) |
May 24, 2019 | 2.000 | 2.090 | 1.650 | 1.860 | 168,500 | -0.39(-17.33%) |
May 23, 2019 | 2.700 | 2.780 | 2.220 | 2.250 | 209,006 | -0.54(-19.35%) |
May 22, 2019 | 2.550 | 2.990 | 2.210 | 2.790 | 409,083 | +0.27(+10.71%) |
May 21, 2019 | 2.150 | 2.760 | 2.101 | 2.520 | 248,785 | +0.45(+21.74%) |
May 20, 2019 | 2.250 | 2.320 | 1.870 | 2.070 | 108,767 | -0.28(-11.91%) |
May 17, 2019 | 2.510 | 2.510 | 2.250 | 2.350 | 33,100 | -0.09(-3.69%) |
May 16, 2019 | 2.580 | 2.580 | 2.260 | 2.440 | 93,626 | +0.23(+10.41%) |
May 15, 2019 | 2.680 | 2.700 | 2.200 | 2.210 | 134,773 | -0.47(-17.54%) |
May 14, 2019 | 2.776 | 2.787 | 2.580 | 2.680 | 30,684 | +0.09(+3.47%) |
May 13, 2019 | 2.800 | 2.880 | 2.350 | 2.590 | 285,121 | -0.29(-10.07%) |
May 10, 2019 | 3.340 | 3.460 | 2.880 | 2.880 | 124,500 | -0.51(-15.04%) |
May 09, 2019 | 3.380 | 3.590 | 3.300 | 3.390 | 249,156 | +0.05(+1.50%) |
May 08, 2019 | 3.870 | 3.870 | 3.090 | 3.340 | 358,421 | +2.96(+782.66%) |
May 07, 2019 | 0.3900 | 0.3900 | 0.3650 | 0.3784 | 515,385 | +0.00(+0.80%) |
May 06, 2019 | 0.3816 | 0.3949 | 0.3671 | 0.3754 | 119,993 | +0.01(+3.27%) |
May 03, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3635 | 143,700 | +0.00(+0.97%) |
May 02, 2019 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 96,189 | -0.01(-2.70%) |
May 01, 2019 | 0.3800 | 0.3947 | 0.3501 | 0.3700 | 355,442 | -0.02(-5.13%) |
Apr 30, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 332,413 | +0.03(+7.53%) |
Apr 29, 2019 | 0.3590 | 0.3649 | 0.3410 | 0.3627 | 128,799 | +0.01(+3.51%) |
Apr 26, 2019 | 0.3580 | 0.3625 | 0.3355 | 0.3504 | 96,300 | +0.00(+0.09%) |
Apr 25, 2019 | 0.3315 | 0.3700 | 0.3310 | 0.3501 | 150,791 | +0.02(+6.09%) |
Apr 24, 2019 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | 309,680 | -0.07(-17.31%) |
Apr 23, 2019 | 0.3430 | 0.4200 | 0.3273 | 0.3991 | 641,692 | +0.06(+16.46%) |
Apr 22, 2019 | 0.3630 | 0.3684 | 0.3149 | 0.3427 | 537,623 | -0.02(-6.42%) |
Apr 18, 2019 | 0.3700 | 0.3720 | 0.3111 | 0.3662 | 372,900 | +0.01(+1.78%) |
Apr 17, 2019 | 0.3645 | 0.3770 | 0.3511 | 0.3598 | 148,857 | -0.01(-1.96%) |
Apr 16, 2019 | 0.3600 | 0.3670 | 0.3501 | 0.3670 | 167,633 | +0.02(+5.61%) |
Apr 15, 2019 | 0.3640 | 0.3720 | 0.3400 | 0.3475 | 463,633 | -0.00(-0.71%) |
Apr 12, 2019 | 0.3675 | 0.3796 | 0.3400 | 0.3500 | 73,100 | +0.00(+0.00%) |
Apr 11, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 44,228 | -0.00(-0.03%) |
Apr 10, 2019 | 0.3500 | 0.3675 | 0.3310 | 0.3501 | 224,157 | -0.02(-4.55%) |
Apr 09, 2019 | 0.4000 | 0.4198 | 0.3275 | 0.3668 | 509,997 | -0.03(-8.32%) |
Apr 08, 2019 | 0.4250 | 0.4250 | 0.3903 | 0.4001 | 70,990 | -0.03(-6.04%) |
Apr 05, 2019 | 0.4200 | 0.4446 | 0.4101 | 0.4258 | 73,000 | +0.01(+2.60%) |
Apr 04, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4150 | 214,367 | -0.04(-7.78%) |
Apr 03, 2019 | 0.4000 | 0.4507 | 0.3900 | 0.4500 | 383,308 | +0.02(+3.69%) |
Apr 02, 2019 | 0.4700 | 0.4700 | 0.3600 | 0.4340 | 948,340 | -0.06(-11.43%) |