Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7034 | 0.7082 | 0.6314 | 0.6635 | 4,323,390 | -0.01(-1.90%) |
May 30, 2019 | 0.7252 | 0.7337 | 0.6762 | 0.6764 | 2,104,632 | -0.02(-2.34%) |
May 29, 2019 | 0.7985 | 0.8067 | 0.6845 | 0.6926 | 4,778,818 | -0.11(-13.27%) |
May 28, 2019 | 0.8393 | 0.8556 | 0.7985 | 0.7985 | 13,170,095 | -0.05(-5.77%) |
May 24, 2019 | 0.8556 | 0.8719 | 0.8311 | 0.8474 | 2,418,683 | +0.00(+0.00%) |
May 23, 2019 | 0.8474 | 0.8963 | 0.8311 | 0.8474 | 2,505,165 | -0.02(-2.80%) |
May 22, 2019 | 0.8800 | 0.8882 | 0.8311 | 0.8719 | 3,353,544 | -0.02(-2.73%) |
May 21, 2019 | 0.8800 | 0.8963 | 0.8719 | 0.8963 | 1,803,083 | +0.01(+0.92%) |
May 20, 2019 | 0.9859 | 0.9941 | 0.8719 | 0.8882 | 3,457,549 | -0.11(-10.66%) |
May 17, 2019 | 1.019 | 1.043 | 0.9941 | 0.9941 | 2,168,567 | -0.03(-3.17%) |
May 16, 2019 | 1.035 | 1.043 | 1.010 | 1.027 | 1,878,369 | -0.01(-0.79%) |
May 15, 2019 | 1.010 | 1.043 | 0.9941 | 1.035 | 2,553,948 | +0.02(+2.42%) |
May 14, 2019 | 1.059 | 1.059 | 0.9941 | 1.010 | 2,821,447 | -0.04(-3.88%) |
May 13, 2019 | 1.059 | 1.100 | 1.031 | 1.051 | 3,267,046 | -0.02(-1.53%) |
May 10, 2019 | 1.019 | 1.076 | 1.010 | 1.067 | 2,846,628 | +0.05(+4.80%) |
May 09, 2019 | 1.019 | 1.043 | 0.9859 | 1.019 | 2,949,238 | +0.00(+0.00%) |
May 08, 2019 | 1.002 | 1.059 | 0.9696 | 1.019 | 2,980,966 | +0.02(+1.63%) |
May 07, 2019 | 1.051 | 1.059 | 0.9696 | 1.002 | 4,515,718 | -0.02(-2.38%) |
May 06, 2019 | 1.043 | 1.076 | 0.9941 | 1.027 | 4,739,811 | +0.02(+1.61%) |
May 03, 2019 | 0.8882 | 1.088 | 0.8882 | 1.010 | 5,852,064 | +0.12(+13.76%) |
May 02, 2019 | 0.9452 | 0.9506 | 0.8719 | 0.8882 | 3,842,488 | -0.04(-4.39%) |
May 01, 2019 | 0.8719 | 1.010 | 0.8556 | 0.9289 | 10,531,475 | +0.11(+12.87%) |
Apr 30, 2019 | 0.8882 | 0.8963 | 0.8230 | 0.8230 | 2,461,620 | -0.03(-3.81%) |
Apr 29, 2019 | 0.8230 | 0.8800 | 0.8230 | 0.8556 | 3,888,289 | +0.03(+3.96%) |
Apr 26, 2019 | 0.8067 | 0.8393 | 0.8067 | 0.8230 | 3,529,107 | +0.01(+1.00%) |
Apr 25, 2019 | 0.8556 | 0.8841 | 0.8067 | 0.8148 | 6,932,518 | -0.07(-7.41%) |
Apr 24, 2019 | 0.8556 | 0.8963 | 0.8393 | 0.8800 | 8,219,378 | +0.02(+1.89%) |
Apr 23, 2019 | 0.8882 | 0.9289 | 0.8556 | 0.8637 | 9,327,903 | +0.00(+0.00%) |
Apr 22, 2019 | 0.9533 | 0.9778 | 0.8474 | 0.8637 | 6,766,579 | -0.11(-10.92%) |
Apr 18, 2019 | 1.027 | 1.059 | 0.9370 | 0.9696 | 4,219,809 | -0.07(-7.03%) |
Apr 17, 2019 | 1.124 | 1.124 | 1.043 | 1.043 | 2,020,005 | -0.08(-7.25%) |
Apr 16, 2019 | 1.149 | 1.149 | 1.019 | 1.124 | 5,867,244 | -0.01(-0.72%) |
Apr 15, 2019 | 1.190 | 1.198 | 1.100 | 1.133 | 2,826,621 | -0.06(-4.79%) |
Apr 12, 2019 | 1.190 | 1.226 | 1.161 | 1.190 | 2,350,815 | +0.02(+1.39%) |
Apr 11, 2019 | 1.206 | 1.230 | 1.157 | 1.173 | 2,917,186 | -0.03(-2.70%) |
Apr 10, 2019 | 1.206 | 1.279 | 1.181 | 1.206 | 3,775,939 | +0.02(+1.37%) |
Apr 09, 2019 | 1.230 | 1.251 | 1.190 | 1.190 | 2,759,123 | -0.03(-2.67%) |
Apr 08, 2019 | 1.255 | 1.279 | 1.222 | 1.222 | 2,624,850 | -0.03(-2.60%) |
Apr 05, 2019 | 1.230 | 1.279 | 1.214 | 1.255 | 3,062,012 | +0.03(+2.67%) |
Apr 04, 2019 | 1.222 | 1.239 | 1.198 | 1.222 | 2,334,965 | +0.01(+0.67%) |
Apr 03, 2019 | 1.222 | 1.271 | 1.198 | 1.214 | 4,066,481 | -0.02(-1.32%) |
Apr 02, 2019 | 1.222 | 1.255 | 1.198 | 1.230 | 7,977,571 | +0.00(+0.00%) |
Apr 01, 2019 | 1.263 | 1.263 | 1.181 | 1.230 | 6,073,956 | -0.03(-2.58%) |
Mar 29, 2019 | 1.304 | 1.312 | 1.214 | 1.263 | 8,637,575 | -0.03(-2.21%) |
Mar 28, 2019 | 1.089 | 1.307 | 1.081 | 1.292 | 12,036,186 | +0.17(+15.28%) |
Mar 27, 2019 | 1.362 | 1.385 | 1.105 | 1.120 | 15,026,951 | -0.37(-24.61%) |
Mar 26, 2019 | 1.447 | 1.525 | 1.447 | 1.486 | 4,030,972 | +0.05(+3.24%) |
Mar 25, 2019 | 1.447 | 1.470 | 1.408 | 1.439 | 2,475,392 | +0.02(+1.09%) |
Mar 22, 2019 | 1.470 | 1.494 | 1.424 | 1.424 | 2,633,387 | -0.05(-3.17%) |
Mar 21, 2019 | 1.478 | 1.509 | 1.439 | 1.470 | 4,922,336 | -0.02(-1.05%) |
Mar 20, 2019 | 1.478 | 1.502 | 1.393 | 1.486 | 7,683,555 | +0.01(+0.53%) |
Mar 19, 2019 | 1.439 | 1.533 | 1.424 | 1.478 | 5,273,154 | +0.06(+4.40%) |
Mar 18, 2019 | 1.439 | 1.463 | 1.393 | 1.416 | 4,303,381 | +0.01(+0.55%) |
Mar 15, 2019 | 1.533 | 1.540 | 1.400 | 1.408 | 20,394,746 | -0.14(-9.05%) |
Mar 14, 2019 | 1.533 | 1.564 | 1.502 | 1.548 | 2,893,335 | +0.02(+1.53%) |
Mar 13, 2019 | 1.439 | 1.572 | 1.439 | 1.525 | 4,780,528 | +0.07(+4.81%) |
Mar 12, 2019 | 1.463 | 1.478 | 1.389 | 1.455 | 4,791,373 | -0.01(-0.53%) |
Mar 11, 2019 | 1.478 | 1.486 | 1.400 | 1.463 | 4,363,156 | -0.01(-0.53%) |
Mar 08, 2019 | 1.494 | 1.525 | 1.447 | 1.470 | 2,901,379 | -0.02(-1.56%) |
Mar 07, 2019 | 1.486 | 1.564 | 1.455 | 1.494 | 3,499,755 | +0.00(+0.00%) |
Mar 06, 2019 | 1.517 | 1.533 | 1.478 | 1.494 | 3,962,072 | -0.03(-2.04%) |
Mar 05, 2019 | 1.509 | 1.556 | 1.509 | 1.525 | 2,777,938 | -0.01(-0.51%) |
Mar 04, 2019 | 1.540 | 1.564 | 1.478 | 1.533 | 6,076,208 | -0.01(-0.51%) |