Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.740 | 8.000 | 4.633 | 5.610 | 7,921,700 | +1.11(+24.67%) |
May 30, 2019 | 4.250 | 4.693 | 4.250 | 4.500 | 109,885 | +0.27(+6.38%) |
May 29, 2019 | 4.310 | 4.310 | 4.120 | 4.230 | 59,984 | -0.15(-3.48%) |
May 28, 2019 | 4.220 | 4.500 | 4.122 | 4.382 | 48,450 | +0.13(+3.12%) |
May 24, 2019 | 4.510 | 4.540 | 4.040 | 4.250 | 66,600 | -0.20(-4.49%) |
May 23, 2019 | 4.500 | 4.640 | 4.250 | 4.450 | 142,918 | +0.00(+0.00%) |
May 22, 2019 | 4.650 | 4.750 | 4.400 | 4.450 | 91,324 | +3.86(+654.24%) |
May 21, 2019 | 0.6400 | 0.6600 | 0.5900 | 0.5900 | 638,189 | -0.07(-11.12%) |
May 20, 2019 | 0.6900 | 0.6940 | 0.6201 | 0.6638 | 541,937 | -0.03(-4.48%) |
May 17, 2019 | 0.7250 | 0.7449 | 0.6900 | 0.6949 | 369,500 | -0.03(-3.49%) |
May 16, 2019 | 0.7300 | 0.7800 | 0.7100 | 0.7200 | 1,470,256 | +0.00(+0.00%) |
May 15, 2019 | 0.7100 | 0.7200 | 0.6900 | 0.7200 | 324,983 | +0.01(+0.93%) |
May 14, 2019 | 0.7110 | 0.7280 | 0.6800 | 0.7134 | 391,523 | -0.01(-1.61%) |
May 13, 2019 | 0.7142 | 0.7285 | 0.7000 | 0.7251 | 148,271 | +0.01(+1.68%) |
May 10, 2019 | 0.7390 | 0.7500 | 0.7000 | 0.7131 | 361,800 | -0.03(-3.64%) |
May 09, 2019 | 0.6800 | 0.7500 | 0.6800 | 0.7400 | 723,282 | +0.02(+2.78%) |
May 08, 2019 | 0.6963 | 0.7300 | 0.6902 | 0.7200 | 101,718 | +0.02(+2.14%) |
May 07, 2019 | 0.7131 | 0.7300 | 0.7000 | 0.7049 | 272,314 | -0.00(-0.06%) |
May 06, 2019 | 0.7000 | 0.7500 | 0.6900 | 0.7053 | 306,075 | +0.00(+0.33%) |
May 03, 2019 | 0.6900 | 0.7290 | 0.6800 | 0.7030 | 141,000 | +0.01(+0.73%) |
May 02, 2019 | 0.6910 | 0.7200 | 0.6700 | 0.6979 | 197,932 | +0.01(+1.14%) |
May 01, 2019 | 0.7500 | 0.7500 | 0.6701 | 0.6900 | 208,579 | -0.01(-1.43%) |
Apr 30, 2019 | 0.7500 | 0.7589 | 0.6600 | 0.7000 | 703,240 | -0.06(-7.89%) |
Apr 29, 2019 | 0.6900 | 0.7600 | 0.6800 | 0.7600 | 527,209 | +0.07(+9.83%) |
Apr 26, 2019 | 0.6950 | 0.7000 | 0.6707 | 0.6920 | 260,000 | -0.00(-0.37%) |
Apr 25, 2019 | 0.6900 | 0.7090 | 0.6800 | 0.6946 | 180,906 | +0.01(+2.15%) |
Apr 24, 2019 | 0.6700 | 0.7100 | 0.6600 | 0.6800 | 170,210 | -0.01(-1.43%) |
Apr 23, 2019 | 0.7000 | 0.7000 | 0.6700 | 0.6899 | 297,147 | +0.01(+1.23%) |
Apr 22, 2019 | 0.6882 | 0.7000 | 0.6700 | 0.6815 | 179,676 | -0.02(-2.20%) |
Apr 18, 2019 | 0.7022 | 0.7100 | 0.6625 | 0.6968 | 175,200 | +0.01(+1.13%) |
Apr 17, 2019 | 0.6710 | 0.7000 | 0.6683 | 0.6890 | 255,595 | -0.00(-0.01%) |
Apr 16, 2019 | 0.7155 | 0.7300 | 0.6670 | 0.6891 | 225,473 | -0.02(-2.39%) |
Apr 15, 2019 | 0.6999 | 0.7200 | 0.6801 | 0.7060 | 155,874 | +0.01(+0.86%) |
Apr 12, 2019 | 0.7000 | 0.7298 | 0.6803 | 0.7000 | 211,000 | -0.00(-0.20%) |
Apr 11, 2019 | 0.7200 | 0.7380 | 0.6868 | 0.7014 | 199,893 | -0.02(-2.58%) |
Apr 10, 2019 | 0.7520 | 0.7700 | 0.6899 | 0.7200 | 585,033 | -0.03(-4.26%) |
Apr 09, 2019 | 0.7200 | 0.7700 | 0.7010 | 0.7520 | 678,808 | +0.03(+4.30%) |
Apr 08, 2019 | 0.6800 | 0.7500 | 0.6778 | 0.7210 | 1,440,437 | +0.05(+8.16%) |
Apr 05, 2019 | 0.6500 | 0.6800 | 0.6383 | 0.6666 | 745,300 | +0.04(+5.81%) |
Apr 04, 2019 | 0.6400 | 0.6600 | 0.6200 | 0.6300 | 407,529 | +0.00(+0.00%) |
Apr 03, 2019 | 0.6200 | 0.6600 | 0.5900 | 0.6300 | 846,318 | +0.06(+10.53%) |
Apr 02, 2019 | 0.5700 | 0.6100 | 0.5700 | 0.5700 | 1,019,640 | +0.00(+0.19%) |
Apr 01, 2019 | 0.6000 | 0.6250 | 0.5613 | 0.5689 | 662,982 | -0.02(-3.58%) |
Mar 29, 2019 | 0.6000 | 0.6210 | 0.5821 | 0.5900 | 291,400 | -0.02(-2.48%) |
Mar 28, 2019 | 0.5810 | 0.6381 | 0.5810 | 0.6050 | 122,987 | +0.02(+2.54%) |
Mar 27, 2019 | 0.6100 | 0.6500 | 0.5900 | 0.5900 | 212,522 | -0.03(-4.88%) |
Mar 26, 2019 | 0.6195 | 0.6500 | 0.6100 | 0.6203 | 138,249 | +0.01(+1.67%) |
Mar 25, 2019 | 0.6734 | 0.6734 | 0.5723 | 0.6101 | 468,808 | -0.06(-8.65%) |
Mar 22, 2019 | 0.7200 | 0.7200 | 0.6500 | 0.6679 | 424,400 | -0.05(-7.11%) |
Mar 21, 2019 | 0.7300 | 0.7400 | 0.6900 | 0.7190 | 177,745 | -0.00(-0.14%) |
Mar 20, 2019 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | 135,467 | +0.00(+0.38%) |
Mar 19, 2019 | 0.7400 | 0.7498 | 0.7000 | 0.7173 | 203,233 | -0.02(-3.07%) |
Mar 18, 2019 | 0.7500 | 0.7600 | 0.7100 | 0.7400 | 233,735 | +0.00(+0.00%) |
Mar 15, 2019 | 0.7300 | 0.7600 | 0.7100 | 0.7400 | 272,400 | +0.00(+0.00%) |
Mar 14, 2019 | 0.7743 | 0.7743 | 0.7100 | 0.7400 | 297,539 | -0.02(-2.63%) |
Mar 13, 2019 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 240,260 | -0.01(-0.65%) |
Mar 12, 2019 | 0.7590 | 0.7760 | 0.7351 | 0.7650 | 203,987 | +0.02(+2.00%) |
Mar 11, 2019 | 0.7800 | 0.8000 | 0.7300 | 0.7500 | 304,890 | -0.03(-3.23%) |
Mar 08, 2019 | 0.8119 | 0.8200 | 0.7300 | 0.7750 | 345,700 | -0.02(-3.00%) |
Mar 07, 2019 | 0.7891 | 0.8199 | 0.7703 | 0.7990 | 286,303 | +0.02(+2.44%) |
Mar 06, 2019 | 0.8469 | 0.8469 | 0.7699 | 0.7800 | 173,260 | -0.05(-5.71%) |
Mar 05, 2019 | 0.7900 | 0.8300 | 0.7502 | 0.8272 | 453,883 | +0.03(+4.05%) |
Mar 04, 2019 | 0.7899 | 0.8199 | 0.7500 | 0.7950 | 461,349 | +0.04(+4.61%) |