Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.5900 | 0.5900 | 0.5411 | 0.5600 | 523,700 | -0.02(-3.60%) |
Jun 27, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5809 | 517,037 | -0.01(-1.54%) |
Jun 26, 2019 | 0.5780 | 0.6096 | 0.5330 | 0.5900 | 699,156 | +0.01(+1.72%) |
Jun 25, 2019 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 718,125 | -0.04(-6.44%) |
Jun 24, 2019 | 0.6500 | 0.6500 | 0.6120 | 0.6199 | 400,631 | -0.03(-3.89%) |
Jun 21, 2019 | 0.6410 | 0.6500 | 0.6321 | 0.6450 | 427,400 | -0.00(-0.46%) |
Jun 20, 2019 | 0.6638 | 0.6699 | 0.6330 | 0.6480 | 531,509 | -0.01(-0.77%) |
Jun 19, 2019 | 0.6638 | 0.6700 | 0.6500 | 0.6530 | 329,707 | +0.00(+0.71%) |
Jun 18, 2019 | 0.6800 | 0.6800 | 0.6232 | 0.6484 | 425,288 | -0.03(-4.65%) |
Jun 17, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | 369,139 | +0.02(+3.03%) |
Jun 14, 2019 | 0.6600 | 0.6979 | 0.6522 | 0.6600 | 897,700 | +0.00(+0.00%) |
Jun 13, 2019 | 0.6300 | 0.6700 | 0.6100 | 0.6600 | 796,763 | +0.01(+1.54%) |
Jun 12, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6500 | 1,395,198 | -0.01(-1.52%) |
Jun 11, 2019 | 0.7300 | 0.7300 | 0.6500 | 0.6600 | 1,650,469 | -0.05(-7.04%) |
Jun 10, 2019 | 0.6970 | 0.7240 | 0.6700 | 0.7100 | 1,620,008 | +0.02(+3.48%) |
Jun 07, 2019 | 0.7400 | 0.7449 | 0.6533 | 0.6861 | 1,539,200 | -0.00(-0.57%) |
Jun 06, 2019 | 0.7400 | 0.7900 | 0.6900 | 0.6900 | 2,487,818 | -0.09(-11.54%) |
Jun 05, 2019 | 1.050 | 1.080 | 0.7200 | 0.7800 | 23,736,128 | -0.07(-8.24%) |
Jun 04, 2019 | 0.8500 | 0.9200 | 0.8200 | 0.8500 | 1,183,382 | -0.01(-1.16%) |
Jun 03, 2019 | 1.210 | 1.210 | 0.8217 | 0.8600 | 3,329,241 | -0.27(-23.89%) |
May 31, 2019 | 1.200 | 1.200 | 1.120 | 1.130 | 1,019,800 | -0.05(-4.24%) |
May 30, 2019 | 1.260 | 1.291 | 1.130 | 1.180 | 2,054,064 | -0.07(-5.60%) |
May 29, 2019 | 1.260 | 1.300 | 1.240 | 1.250 | 1,245,549 | -0.02(-1.57%) |
May 28, 2019 | 1.390 | 1.450 | 1.220 | 1.270 | 2,994,250 | -0.11(-7.97%) |
May 24, 2019 | 1.390 | 1.400 | 1.350 | 1.380 | 306,600 | +0.01(+0.73%) |
May 23, 2019 | 1.400 | 1.410 | 1.310 | 1.370 | 699,108 | -0.04(-2.84%) |
May 22, 2019 | 1.440 | 1.460 | 1.390 | 1.410 | 533,778 | -0.04(-2.76%) |
May 21, 2019 | 1.430 | 1.470 | 1.430 | 1.450 | 157,736 | +0.04(+2.84%) |
May 20, 2019 | 1.430 | 1.440 | 1.380 | 1.410 | 343,913 | -0.05(-3.42%) |
May 17, 2019 | 1.470 | 1.470 | 1.420 | 1.460 | 190,200 | -0.02(-1.35%) |
May 16, 2019 | 1.530 | 1.530 | 1.450 | 1.480 | 206,520 | -0.05(-3.27%) |
May 15, 2019 | 1.440 | 1.560 | 1.420 | 1.530 | 501,513 | +0.10(+6.99%) |
May 14, 2019 | 1.410 | 1.460 | 1.400 | 1.430 | 319,487 | +0.03(+2.14%) |
May 13, 2019 | 1.420 | 1.440 | 1.370 | 1.400 | 179,792 | -0.05(-3.45%) |
May 10, 2019 | 1.390 | 1.490 | 1.390 | 1.450 | 202,000 | +0.05(+3.57%) |
May 09, 2019 | 1.440 | 1.440 | 1.350 | 1.400 | 394,157 | -0.04(-2.78%) |
May 08, 2019 | 1.460 | 1.480 | 1.410 | 1.440 | 319,245 | -0.05(-3.36%) |
May 07, 2019 | 1.460 | 1.520 | 1.450 | 1.490 | 229,286 | +0.02(+1.36%) |
May 06, 2019 | 1.400 | 1.500 | 1.390 | 1.470 | 336,115 | +0.03(+2.08%) |
May 03, 2019 | 1.430 | 1.490 | 1.400 | 1.440 | 339,700 | +0.03(+2.13%) |
May 02, 2019 | 1.380 | 1.470 | 1.380 | 1.410 | 223,311 | +0.04(+2.92%) |
May 01, 2019 | 1.510 | 1.510 | 1.350 | 1.370 | 1,426,172 | -0.13(-8.67%) |
Apr 30, 2019 | 1.550 | 1.580 | 1.470 | 1.500 | 376,788 | -0.05(-3.23%) |
Apr 29, 2019 | 1.620 | 1.630 | 1.540 | 1.550 | 198,236 | -0.08(-4.91%) |
Apr 26, 2019 | 1.600 | 1.640 | 1.540 | 1.630 | 197,200 | +0.04(+2.52%) |
Apr 25, 2019 | 1.570 | 1.641 | 1.544 | 1.590 | 326,827 | +0.01(+0.63%) |
Apr 24, 2019 | 1.580 | 1.630 | 1.470 | 1.580 | 915,642 | +0.00(+0.00%) |
Apr 23, 2019 | 1.470 | 1.640 | 1.470 | 1.580 | 1,101,746 | +0.13(+8.97%) |
Apr 22, 2019 | 1.440 | 1.490 | 1.400 | 1.450 | 380,321 | -0.01(-0.68%) |
Apr 18, 2019 | 1.450 | 1.510 | 1.400 | 1.460 | 563,800 | +0.02(+1.39%) |
Apr 17, 2019 | 1.400 | 1.532 | 1.330 | 1.440 | 1,726,586 | +0.06(+4.35%) |
Apr 16, 2019 | 1.390 | 1.430 | 1.380 | 1.380 | 229,148 | -0.02(-1.43%) |
Apr 15, 2019 | 1.440 | 1.480 | 1.360 | 1.400 | 522,387 | -0.05(-3.45%) |
Apr 12, 2019 | 1.500 | 1.509 | 1.400 | 1.450 | 302,800 | -0.05(-3.33%) |
Apr 11, 2019 | 1.550 | 1.550 | 1.490 | 1.500 | 205,942 | -0.06(-3.85%) |
Apr 10, 2019 | 1.530 | 1.572 | 1.510 | 1.560 | 86,362 | +0.04(+2.63%) |
Apr 09, 2019 | 1.540 | 1.570 | 1.490 | 1.520 | 590,652 | -0.04(-2.56%) |
Apr 08, 2019 | 1.550 | 1.570 | 1.440 | 1.560 | 324,633 | +0.02(+1.30%) |
Apr 05, 2019 | 1.560 | 1.580 | 1.480 | 1.540 | 411,400 | -0.03(-1.91%) |
Apr 04, 2019 | 1.650 | 1.650 | 1.550 | 1.570 | 273,881 | -0.09(-5.42%) |
Apr 03, 2019 | 1.670 | 1.690 | 1.550 | 1.660 | 282,607 | +0.03(+1.84%) |
Apr 02, 2019 | 1.710 | 1.720 | 1.580 | 1.630 | 526,090 | -0.07(-4.12%) |