Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 7.830 | 8.340 | 7.255 | 7.530 | 707,800 | -0.40(-5.04%) |
Jun 27, 2019 | 6.710 | 8.500 | 6.700 | 7.930 | 537,199 | -0.85(-9.68%) |
Jun 26, 2019 | 8.410 | 9.160 | 7.950 | 8.780 | 396,369 | +0.12(+1.39%) |
Jun 25, 2019 | 7.680 | 9.360 | 7.670 | 8.660 | 510,809 | +0.98(+12.76%) |
Jun 24, 2019 | 10.60 | 10.60 | 7.360 | 7.680 | 995,284 | -3.65(-32.22%) |
Jun 21, 2019 | 10.36 | 11.33 | 9.510 | 11.33 | 307,400 | +0.97(+9.36%) |
Jun 20, 2019 | 11.99 | 13.14 | 9.714 | 10.36 | 446,474 | +9.68(+1423.53%) |
Jun 19, 2019 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 1,095,855 | +0.00(+0.00%) |
Jun 18, 2019 | 0.6500 | 0.6800 | 0.6466 | 0.6800 | 463,464 | +0.03(+4.97%) |
Jun 17, 2019 | 0.6560 | 0.6800 | 0.6118 | 0.6478 | 843,503 | -0.03(-4.82%) |
Jun 14, 2019 | 0.7242 | 0.7290 | 0.6500 | 0.6806 | 1,663,100 | -0.04(-5.71%) |
Jun 13, 2019 | 0.7200 | 0.7400 | 0.7100 | 0.7218 | 571,886 | -0.01(-1.12%) |
Jun 12, 2019 | 0.7200 | 0.7500 | 0.7000 | 0.7300 | 1,000,914 | -0.00(-0.42%) |
Jun 11, 2019 | 0.6850 | 0.7500 | 0.6550 | 0.7331 | 2,587,244 | +0.05(+7.81%) |
Jun 10, 2019 | 0.6500 | 0.6900 | 0.6300 | 0.6800 | 1,794,607 | +0.05(+7.94%) |
Jun 07, 2019 | 0.6206 | 0.6357 | 0.6062 | 0.6300 | 569,300 | +0.02(+3.30%) |
Jun 06, 2019 | 0.6300 | 0.6500 | 0.6045 | 0.6099 | 861,973 | -0.03(-4.51%) |
Jun 05, 2019 | 0.6600 | 0.6700 | 0.6044 | 0.6387 | 1,232,353 | -0.02(-3.23%) |
Jun 04, 2019 | 0.6200 | 0.6600 | 0.6000 | 0.6600 | 1,294,887 | +0.06(+10.52%) |
Jun 03, 2019 | 0.5847 | 0.6000 | 0.5799 | 0.5972 | 772,777 | +0.02(+3.00%) |
May 31, 2019 | 0.6100 | 0.6100 | 0.5716 | 0.5798 | 1,055,000 | -0.02(-3.56%) |
May 30, 2019 | 0.6299 | 0.6299 | 0.5900 | 0.6012 | 1,180,879 | +0.00(+0.20%) |
May 29, 2019 | 0.6600 | 0.6600 | 0.5700 | 0.6000 | 1,716,308 | -0.04(-6.06%) |
May 28, 2019 | 0.6558 | 0.7100 | 0.6150 | 0.6387 | 1,416,561 | +0.01(+1.38%) |
May 24, 2019 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 629,600 | +0.00(+0.40%) |
May 23, 2019 | 0.6470 | 0.6700 | 0.5802 | 0.6275 | 1,283,287 | -0.02(-2.73%) |
May 22, 2019 | 0.6800 | 0.6843 | 0.6400 | 0.6451 | 1,011,933 | -0.01(-0.92%) |
May 21, 2019 | 0.7100 | 0.7219 | 0.6100 | 0.6511 | 2,359,183 | -0.06(-8.42%) |
May 20, 2019 | 0.8000 | 0.8000 | 0.6900 | 0.7110 | 1,839,034 | -0.08(-10.09%) |
May 17, 2019 | 0.8200 | 0.8379 | 0.7900 | 0.7908 | 1,618,900 | -0.04(-4.32%) |
May 16, 2019 | 0.8500 | 0.8600 | 0.8100 | 0.8265 | 1,550,576 | -0.04(-4.19%) |
May 15, 2019 | 0.8800 | 0.8900 | 0.8324 | 0.8626 | 864,933 | -0.01(-0.83%) |
May 14, 2019 | 0.8300 | 0.9000 | 0.8010 | 0.8698 | 1,252,374 | +0.04(+4.80%) |
May 13, 2019 | 0.8900 | 0.8900 | 0.8000 | 0.8300 | 2,095,650 | -0.07(-7.93%) |
May 10, 2019 | 0.9500 | 0.9502 | 0.8869 | 0.9015 | 2,071,000 | -0.05(-5.13%) |
May 09, 2019 | 0.9276 | 0.9800 | 0.8900 | 0.9502 | 2,652,994 | +0.03(+2.71%) |
May 08, 2019 | 0.9298 | 0.9400 | 0.8920 | 0.9251 | 1,545,156 | +0.04(+3.94%) |
May 07, 2019 | 0.9600 | 1.040 | 0.8600 | 0.8900 | 3,314,846 | -0.09(-9.05%) |
May 06, 2019 | 0.9100 | 1.000 | 0.8216 | 0.9786 | 5,281,198 | +0.04(+4.64%) |
May 03, 2019 | 0.9510 | 0.9600 | 0.9000 | 0.9352 | 2,844,000 | -0.00(-0.51%) |
May 02, 2019 | 0.9000 | 0.9400 | 0.8000 | 0.9400 | 2,953,762 | +0.04(+4.67%) |
May 01, 2019 | 0.9492 | 1.100 | 0.8431 | 0.8981 | 13,178,530 | -0.01(-1.31%) |
Apr 30, 2019 | 0.7900 | 0.9500 | 0.7600 | 0.9100 | 8,675,034 | +0.14(+18.18%) |
Apr 29, 2019 | 0.7000 | 0.8200 | 0.6400 | 0.7700 | 7,812,708 | +0.07(+10.58%) |
Apr 26, 2019 | 0.5620 | 0.7200 | 0.5550 | 0.6963 | 7,938,000 | +0.16(+28.94%) |
Apr 25, 2019 | 0.6100 | 0.6600 | 0.5400 | 0.5400 | 5,072,494 | -0.07(-11.48%) |
Apr 24, 2019 | 0.4800 | 0.6400 | 0.4800 | 0.6100 | 10,148,605 | +0.16(+35.56%) |
Apr 23, 2019 | 0.4600 | 0.4649 | 0.4100 | 0.4500 | 3,193,724 | -0.00(-0.97%) |
Apr 22, 2019 | 0.4800 | 0.5100 | 0.4500 | 0.4544 | 4,100,634 | -0.03(-5.33%) |
Apr 18, 2019 | 0.5800 | 0.5900 | 0.4501 | 0.4800 | 6,911,000 | -0.17(-26.15%) |
Apr 17, 2019 | 0.6500 | 0.6700 | 0.5800 | 0.6500 | 3,613,089 | +0.00(+0.00%) |
Apr 16, 2019 | 0.6616 | 0.6750 | 0.6498 | 0.6500 | 2,633,872 | -0.00(-0.67%) |
Apr 15, 2019 | 0.6677 | 0.6679 | 0.6410 | 0.6544 | 1,254,350 | -0.01(-0.76%) |
Apr 12, 2019 | 0.6778 | 0.6800 | 0.6410 | 0.6594 | 1,905,200 | -0.01(-1.95%) |
Apr 11, 2019 | 0.6700 | 0.6788 | 0.6568 | 0.6725 | 1,035,246 | +0.01(+1.86%) |
Apr 10, 2019 | 0.6700 | 0.6710 | 0.6500 | 0.6602 | 933,374 | -0.00(-0.36%) |
Apr 09, 2019 | 0.6780 | 0.6867 | 0.6600 | 0.6626 | 1,288,997 | -0.01(-1.90%) |
Apr 08, 2019 | 0.7100 | 0.7199 | 0.6600 | 0.6754 | 2,761,409 | -0.03(-4.51%) |
Apr 05, 2019 | 0.7200 | 0.7576 | 0.7000 | 0.7073 | 2,357,400 | +0.01(+1.04%) |
Apr 04, 2019 | 0.6700 | 0.7100 | 0.6500 | 0.7000 | 1,297,159 | +0.04(+5.34%) |
Apr 03, 2019 | 0.6928 | 0.7100 | 0.6530 | 0.6645 | 2,028,190 | -0.02(-3.36%) |
Apr 02, 2019 | 0.7400 | 0.7432 | 0.6700 | 0.6876 | 3,476,832 | -0.05(-6.63%) |