Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.090 | 7.150 | 6.910 | 6.910 | 10,800 | -0.14(-1.99%) |
Jun 27, 2019 | 7.050 | 7.130 | 7.050 | 7.050 | 1,837 | +0.01(+0.14%) |
Jun 26, 2019 | 7.100 | 7.344 | 7.010 | 7.040 | 8,940 | -0.06(-0.85%) |
Jun 25, 2019 | 7.200 | 7.350 | 7.045 | 7.100 | 16,029 | +0.00(+0.00%) |
Jun 24, 2019 | 6.860 | 7.100 | 6.860 | 7.100 | 12,804 | +0.17(+2.45%) |
Jun 21, 2019 | 6.920 | 7.359 | 6.810 | 6.930 | 45,600 | -0.07(-1.00%) |
Jun 20, 2019 | 6.930 | 7.535 | 6.850 | 7.000 | 35,011 | -0.01(-0.14%) |
Jun 19, 2019 | 7.210 | 7.210 | 6.910 | 7.010 | 18,120 | -0.08(-1.13%) |
Jun 18, 2019 | 7.140 | 7.400 | 7.000 | 7.090 | 11,024 | -0.06(-0.84%) |
Jun 17, 2019 | 6.860 | 7.428 | 6.850 | 7.150 | 13,386 | +0.30(+4.38%) |
Jun 14, 2019 | 6.960 | 7.442 | 6.850 | 6.850 | 7,300 | -0.24(-3.39%) |
Jun 13, 2019 | 6.884 | 7.210 | 6.457 | 7.090 | 26,897 | +0.26(+3.81%) |
Jun 12, 2019 | 6.810 | 7.100 | 6.370 | 6.830 | 31,955 | -0.08(-1.16%) |
Jun 11, 2019 | 6.650 | 7.466 | 6.510 | 6.910 | 56,919 | +0.27(+4.06%) |
Jun 10, 2019 | 6.370 | 6.880 | 6.353 | 6.640 | 15,087 | +0.33(+5.23%) |
Jun 07, 2019 | 5.790 | 6.950 | 5.700 | 6.310 | 61,800 | +0.45(+7.68%) |
Jun 06, 2019 | 5.670 | 6.000 | 5.275 | 5.860 | 34,624 | +0.11(+1.91%) |
Jun 05, 2019 | 5.700 | 6.190 | 5.406 | 5.750 | 18,342 | +5.17(+891.38%) |
Jun 04, 2019 | 0.5800 | 0.6200 | 0.5800 | 0.5800 | 109,584 | -0.02(-3.33%) |
Jun 03, 2019 | 0.6000 | 0.6099 | 0.5300 | 0.6000 | 123,011 | -0.00(-0.18%) |
May 31, 2019 | 0.6300 | 0.6329 | 0.6000 | 0.6011 | 67,400 | -0.03(-4.84%) |
May 30, 2019 | 0.6400 | 0.6400 | 0.6210 | 0.6317 | 25,716 | +0.00(+0.27%) |
May 29, 2019 | 0.6500 | 0.6600 | 0.6300 | 0.6300 | 16,181 | -0.01(-1.58%) |
May 28, 2019 | 0.6403 | 0.6594 | 0.6400 | 0.6401 | 6,070 | +0.00(+0.00%) |
May 24, 2019 | 0.7000 | 0.7000 | 0.6400 | 0.6401 | 31,000 | -0.01(-1.83%) |
May 23, 2019 | 0.6700 | 0.6886 | 0.6500 | 0.6520 | 27,214 | -0.01(-2.10%) |
May 22, 2019 | 0.7245 | 0.7245 | 0.6660 | 0.6660 | 119,540 | -0.04(-6.20%) |
May 21, 2019 | 0.6800 | 0.7199 | 0.6800 | 0.7100 | 115,129 | +0.04(+5.92%) |
May 20, 2019 | 0.6500 | 0.6794 | 0.6200 | 0.6703 | 157,939 | +0.03(+3.95%) |
May 17, 2019 | 0.6700 | 0.6834 | 0.6300 | 0.6448 | 42,600 | -0.01(-0.80%) |
May 16, 2019 | 0.7400 | 0.7400 | 0.6100 | 0.6500 | 201,753 | -0.10(-13.33%) |
May 15, 2019 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 65,857 | +0.04(+5.63%) |
May 14, 2019 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 223,227 | +0.01(+1.43%) |
May 13, 2019 | 0.6500 | 0.7100 | 0.6205 | 0.7000 | 110,238 | +0.05(+7.69%) |
May 10, 2019 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 29,300 | -0.03(-4.41%) |
May 09, 2019 | 0.7000 | 0.7200 | 0.6500 | 0.6800 | 226,404 | -0.01(-1.92%) |
May 08, 2019 | 0.5800 | 0.7000 | 0.5800 | 0.6933 | 167,364 | +0.10(+17.51%) |
May 07, 2019 | 0.5800 | 0.6000 | 0.5600 | 0.5900 | 94,637 | +0.04(+6.48%) |
May 06, 2019 | 0.6378 | 0.6378 | 0.5530 | 0.5541 | 83,597 | -0.05(-9.01%) |
May 03, 2019 | 0.6700 | 0.7000 | 0.5903 | 0.6090 | 210,500 | -0.05(-7.73%) |
May 02, 2019 | 0.6911 | 0.6986 | 0.6598 | 0.6600 | 52,696 | +0.00(+0.27%) |
May 01, 2019 | 0.7220 | 0.7377 | 0.6515 | 0.6582 | 76,802 | -0.06(-8.58%) |
Apr 30, 2019 | 0.7415 | 0.7449 | 0.7200 | 0.7200 | 50,722 | -0.01(-1.92%) |
Apr 29, 2019 | 0.7449 | 0.7456 | 0.7341 | 0.7341 | 10,183 | -0.01(-1.45%) |
Apr 26, 2019 | 0.7800 | 0.7800 | 0.7220 | 0.7449 | 20,300 | +0.00(+0.66%) |
Apr 25, 2019 | 0.7562 | 0.7700 | 0.7203 | 0.7400 | 12,031 | -0.01(-1.33%) |
Apr 24, 2019 | 0.7500 | 0.7599 | 0.7200 | 0.7500 | 21,802 | +0.00(+0.00%) |
Apr 23, 2019 | 0.7400 | 0.7700 | 0.7000 | 0.7500 | 44,908 | +0.03(+4.20%) |
Apr 22, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7198 | 53,455 | +0.01(+1.70%) |
Apr 18, 2019 | 0.7197 | 0.7197 | 0.6850 | 0.7078 | 21,700 | +0.03(+4.09%) |
Apr 17, 2019 | 0.6729 | 0.7200 | 0.6729 | 0.6800 | 31,335 | +0.00(+0.00%) |
Apr 16, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | 59,624 | -0.00(-0.35%) |
Apr 15, 2019 | 0.6800 | 0.7300 | 0.6800 | 0.6824 | 43,763 | +0.01(+1.68%) |
Apr 12, 2019 | 0.8000 | 0.8042 | 0.6500 | 0.6711 | 367,600 | -0.13(-16.12%) |
Apr 11, 2019 | 0.8001 | 0.8200 | 0.8000 | 0.8001 | 34,144 | -0.00(-0.34%) |
Apr 10, 2019 | 0.8003 | 0.8199 | 0.8003 | 0.8028 | 19,109 | -0.00(-0.30%) |
Apr 09, 2019 | 0.8093 | 0.8200 | 0.8002 | 0.8052 | 28,086 | -0.01(-1.80%) |
Apr 08, 2019 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 23,895 | -0.01(-1.20%) |
Apr 05, 2019 | 0.8300 | 0.8500 | 0.8000 | 0.8300 | 106,900 | -0.01(-1.19%) |
Apr 04, 2019 | 0.8300 | 0.8700 | 0.8000 | 0.8400 | 347,674 | +0.00(+0.00%) |
Apr 03, 2019 | 0.8500 | 0.8700 | 0.8200 | 0.8400 | 90,445 | -0.01(-1.14%) |
Apr 02, 2019 | 0.8700 | 0.8800 | 0.8200 | 0.8497 | 83,254 | -0.02(-2.23%) |