Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.6936 | 0.7600 | 0.6800 | 0.7400 | 891,169 | +0.03(+4.21%) |
Apr 29, 2019 | 0.7199 | 0.7200 | 0.6910 | 0.7101 | 336,827 | +0.01(+1.15%) |
Apr 26, 2019 | 0.6816 | 0.7600 | 0.6049 | 0.7020 | 2,415,800 | -0.01(-1.13%) |
Apr 25, 2019 | 0.7800 | 0.7900 | 0.7100 | 0.7100 | 3,691,719 | -0.03(-4.05%) |
Apr 24, 2019 | 0.7500 | 0.7870 | 0.7200 | 0.7400 | 2,624,964 | -0.01(-1.33%) |
Apr 23, 2019 | 0.7700 | 0.7800 | 0.7405 | 0.7500 | 589,281 | -0.01(-1.32%) |
Apr 22, 2019 | 0.8000 | 0.8300 | 0.7100 | 0.7600 | 1,207,905 | -0.01(-1.35%) |
Apr 18, 2019 | 0.8200 | 0.8395 | 0.7528 | 0.7704 | 907,700 | -0.04(-5.47%) |
Apr 17, 2019 | 0.8420 | 0.8790 | 0.8129 | 0.8150 | 1,542,484 | -0.01(-0.61%) |
Apr 16, 2019 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 332,967 | -0.03(-3.53%) |
Apr 15, 2019 | 0.9000 | 0.9100 | 0.8400 | 0.8500 | 535,167 | -0.03(-3.40%) |
Apr 12, 2019 | 0.9500 | 0.9599 | 0.8600 | 0.8799 | 1,475,600 | -0.01(-1.13%) |
Apr 11, 2019 | 0.9500 | 0.9600 | 0.8900 | 0.8900 | 552,363 | -0.04(-4.30%) |
Apr 10, 2019 | 1.000 | 1.000 | 0.9200 | 0.9300 | 713,833 | -0.05(-5.10%) |
Apr 09, 2019 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 4,636,266 | -0.51(-34.23%) |
Apr 08, 2019 | 1.920 | 1.930 | 1.460 | 1.490 | 1,526,133 | -0.41(-21.58%) |
Apr 05, 2019 | 1.920 | 1.980 | 1.900 | 1.900 | 82,300 | -0.02(-1.05%) |
Apr 04, 2019 | 1.950 | 2.000 | 1.866 | 1.920 | 92,649 | -0.08(-4.00%) |
Apr 03, 2019 | 1.990 | 2.010 | 1.930 | 2.000 | 82,972 | +0.01(+0.50%) |
Apr 02, 2019 | 2.040 | 2.080 | 1.900 | 1.990 | 190,487 | -0.05(-2.45%) |
Apr 01, 2019 | 2.040 | 2.140 | 2.000 | 2.040 | 212,333 | +0.10(+5.15%) |
Mar 29, 2019 | 1.860 | 2.000 | 1.820 | 1.940 | 283,500 | +0.08(+4.30%) |
Mar 28, 2019 | 1.870 | 1.900 | 1.820 | 1.860 | 80,976 | -0.05(-2.62%) |
Mar 27, 2019 | 1.760 | 1.940 | 1.760 | 1.910 | 180,699 | +0.05(+2.69%) |
Mar 26, 2019 | 1.970 | 1.970 | 1.810 | 1.860 | 213,493 | -0.09(-4.62%) |
Mar 25, 2019 | 1.980 | 2.000 | 1.880 | 1.950 | 212,619 | -0.05(-2.50%) |
Mar 22, 2019 | 2.050 | 2.170 | 1.970 | 2.000 | 328,900 | -0.13(-6.10%) |
Mar 21, 2019 | 2.000 | 2.350 | 2.000 | 2.130 | 515,951 | +0.05(+2.40%) |
Mar 20, 2019 | 2.140 | 2.270 | 2.010 | 2.080 | 1,138,546 | -0.26(-11.11%) |
Mar 19, 2019 | 2.050 | 5.000 | 2.030 | 2.340 | 33,672,520 | +0.72(+44.44%) |
Mar 18, 2019 | 1.610 | 1.680 | 1.600 | 1.620 | 35,769 | -0.02(-1.22%) |
Mar 15, 2019 | 1.650 | 1.730 | 1.520 | 1.640 | 114,100 | +0.06(+3.80%) |
Mar 14, 2019 | 1.700 | 1.760 | 1.580 | 1.580 | 137,056 | -0.07(-4.24%) |
Mar 13, 2019 | 1.620 | 1.790 | 1.620 | 1.650 | 38,877 | -0.10(-5.71%) |
Mar 12, 2019 | 1.720 | 1.790 | 1.630 | 1.750 | 40,234 | +0.07(+4.17%) |
Mar 11, 2019 | 1.750 | 1.900 | 1.650 | 1.680 | 144,523 | +0.03(+1.82%) |
Mar 08, 2019 | 1.610 | 1.650 | 1.567 | 1.650 | 48,200 | +0.08(+5.10%) |
Mar 07, 2019 | 1.530 | 1.750 | 1.480 | 1.570 | 178,389 | +0.04(+2.28%) |
Mar 06, 2019 | 1.500 | 1.622 | 1.440 | 1.535 | 55,413 | +0.03(+2.33%) |
Mar 05, 2019 | 1.680 | 1.724 | 1.500 | 1.500 | 56,619 | -0.17(-10.18%) |
Mar 04, 2019 | 1.750 | 1.760 | 1.630 | 1.670 | 23,427 | -0.09(-5.11%) |
Mar 01, 2019 | 1.710 | 1.840 | 1.630 | 1.760 | 64,400 | +0.04(+2.33%) |
Feb 28, 2019 | 1.810 | 1.810 | 1.680 | 1.720 | 3,341 | +0.08(+4.88%) |
Feb 27, 2019 | 1.730 | 1.810 | 1.630 | 1.640 | 15,313 | -0.04(-2.38%) |
Feb 26, 2019 | 1.860 | 1.870 | 1.615 | 1.680 | 53,695 | -0.15(-8.20%) |
Feb 25, 2019 | 1.890 | 1.890 | 1.800 | 1.830 | 22,856 | -0.06(-3.17%) |
Feb 22, 2019 | 1.890 | 1.930 | 1.860 | 1.890 | 36,100 | -0.02(-1.05%) |
Feb 21, 2019 | 1.950 | 1.980 | 1.850 | 1.910 | 37,481 | -0.02(-1.04%) |
Feb 20, 2019 | 1.920 | 1.990 | 1.900 | 1.930 | 33,235 | +0.02(+1.05%) |
Feb 19, 2019 | 2.020 | 2.020 | 1.890 | 1.910 | 23,076 | -0.02(-1.04%) |
Feb 15, 2019 | 1.990 | 2.020 | 1.930 | 1.930 | 18,900 | +0.00(+0.00%) |
Feb 14, 2019 | 2.140 | 2.140 | 1.900 | 1.930 | 8,864 | -0.02(-1.03%) |
Feb 13, 2019 | 1.920 | 2.080 | 1.910 | 1.950 | 19,142 | +0.05(+2.63%) |
Feb 12, 2019 | 1.970 | 2.010 | 1.900 | 1.900 | 15,627 | -0.04(-2.06%) |
Feb 11, 2019 | 1.990 | 2.150 | 1.880 | 1.940 | 55,579 | -0.11(-5.37%) |
Feb 08, 2019 | 2.000 | 2.050 | 1.880 | 2.050 | 26,300 | +0.05(+2.50%) |
Feb 07, 2019 | 2.070 | 2.120 | 2.000 | 2.000 | 55,538 | -0.26(-11.50%) |
Feb 06, 2019 | 2.240 | 2.260 | 2.190 | 2.260 | 15,934 | +0.05(+2.26%) |
Feb 05, 2019 | 2.250 | 2.260 | 2.200 | 2.210 | 30,431 | +0.04(+1.84%) |
Feb 04, 2019 | 2.210 | 2.240 | 2.050 | 2.170 | 23,956 | +0.01(+0.46%) |