Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6650 | 0.6789 | 0.5530 | 0.5810 | 2,354,500 | -0.10(-14.56%) |
May 30, 2019 | 0.7192 | 0.7192 | 0.6600 | 0.6800 | 244,824 | -0.04(-5.40%) |
May 29, 2019 | 0.7650 | 0.7989 | 0.7000 | 0.7188 | 497,815 | -0.08(-9.85%) |
May 28, 2019 | 0.8400 | 0.8400 | 0.7770 | 0.7973 | 321,674 | -0.04(-5.17%) |
May 24, 2019 | 0.8600 | 0.8638 | 0.7720 | 0.8408 | 432,200 | -0.01(-1.06%) |
May 23, 2019 | 0.9473 | 0.9700 | 0.7280 | 0.8498 | 1,292,307 | -0.10(-10.88%) |
May 22, 2019 | 0.9900 | 0.9996 | 0.9000 | 0.9535 | 491,782 | -0.04(-4.17%) |
May 21, 2019 | 1.100 | 1.100 | 0.9950 | 0.9950 | 984,043 | -0.02(-1.49%) |
May 20, 2019 | 1.060 | 1.080 | 0.9720 | 1.010 | 566,403 | -0.05(-4.72%) |
May 17, 2019 | 1.070 | 1.160 | 1.030 | 1.060 | 972,300 | +0.02(+1.92%) |
May 16, 2019 | 1.200 | 1.250 | 0.9800 | 1.040 | 2,791,134 | -0.23(-18.11%) |
May 15, 2019 | 1.040 | 1.340 | 1.010 | 1.270 | 10,457,684 | +0.48(+60.76%) |
May 14, 2019 | 0.9000 | 0.9000 | 0.7500 | 0.7900 | 388,587 | -0.11(-12.22%) |
May 13, 2019 | 0.8900 | 0.9000 | 0.8000 | 0.9000 | 494,396 | +0.02(+2.31%) |
May 10, 2019 | 0.7948 | 0.8900 | 0.7859 | 0.8797 | 265,100 | +0.09(+11.35%) |
May 09, 2019 | 0.8800 | 0.8800 | 0.7372 | 0.7900 | 304,304 | -0.08(-9.20%) |
May 08, 2019 | 0.8900 | 0.9100 | 0.8600 | 0.8700 | 564,653 | +0.02(+2.35%) |
May 07, 2019 | 0.8300 | 0.8700 | 0.7700 | 0.8500 | 891,994 | +0.02(+2.87%) |
May 06, 2019 | 0.7590 | 0.8399 | 0.7070 | 0.8263 | 593,525 | +0.05(+5.91%) |
May 03, 2019 | 0.6500 | 0.7864 | 0.6483 | 0.7802 | 881,600 | +0.13(+20.03%) |
May 02, 2019 | 0.6285 | 0.6590 | 0.6200 | 0.6500 | 142,115 | +0.00(+0.32%) |
May 01, 2019 | 0.6457 | 0.6799 | 0.6100 | 0.6479 | 315,674 | +0.01(+1.23%) |
Apr 30, 2019 | 0.6800 | 0.6800 | 0.6000 | 0.6400 | 538,132 | -0.01(-1.49%) |
Apr 29, 2019 | 0.6562 | 0.7000 | 0.5792 | 0.6497 | 635,426 | -0.01(-2.17%) |
Apr 26, 2019 | 0.6600 | 0.7200 | 0.6200 | 0.6641 | 1,614,400 | +0.00(+0.62%) |
Apr 25, 2019 | 0.7400 | 0.7600 | 0.6200 | 0.6600 | 840,624 | -0.11(-14.29%) |
Apr 24, 2019 | 0.5100 | 0.9300 | 0.5000 | 0.7700 | 6,282,377 | +0.25(+47.76%) |
Apr 23, 2019 | 0.5487 | 0.5487 | 0.5100 | 0.5211 | 314,523 | -0.03(-5.25%) |
Apr 22, 2019 | 0.5300 | 0.5600 | 0.5000 | 0.5500 | 425,078 | +0.01(+1.01%) |
Apr 18, 2019 | 0.5826 | 0.5895 | 0.5200 | 0.5445 | 711,300 | -0.04(-6.12%) |
Apr 17, 2019 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | 748,974 | -0.09(-13.43%) |
Apr 16, 2019 | 0.6900 | 0.6989 | 0.6310 | 0.6700 | 376,102 | -0.03(-4.29%) |
Apr 15, 2019 | 0.7099 | 0.7335 | 0.6600 | 0.7000 | 373,568 | -0.00(-0.14%) |
Apr 12, 2019 | 0.7400 | 0.7490 | 0.7000 | 0.7010 | 481,300 | -0.04(-5.14%) |
Apr 11, 2019 | 0.7200 | 0.7500 | 0.7000 | 0.7390 | 440,832 | +0.04(+5.57%) |
Apr 10, 2019 | 0.6801 | 0.7163 | 0.6613 | 0.7000 | 347,338 | +0.02(+2.94%) |
Apr 09, 2019 | 0.7100 | 0.7500 | 0.6500 | 0.6800 | 797,310 | -0.05(-6.99%) |
Apr 08, 2019 | 0.6849 | 0.7560 | 0.6339 | 0.7311 | 994,360 | +0.05(+6.75%) |
Apr 05, 2019 | 0.6300 | 0.6872 | 0.6000 | 0.6849 | 839,900 | +0.04(+7.02%) |
Apr 04, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 639,085 | -0.04(-5.88%) |
Apr 03, 2019 | 0.7000 | 0.7000 | 0.6400 | 0.6800 | 941,645 | -0.01(-1.45%) |
Apr 02, 2019 | 0.6500 | 0.6900 | 0.6000 | 0.6900 | 2,126,561 | +0.05(+7.48%) |
Apr 01, 2019 | 0.7200 | 0.7299 | 0.6200 | 0.6420 | 1,763,664 | -0.07(-9.50%) |
Mar 29, 2019 | 0.7600 | 0.7870 | 0.7003 | 0.7094 | 1,480,200 | -0.04(-5.41%) |
Mar 28, 2019 | 0.7377 | 0.8084 | 0.7281 | 0.7500 | 3,337,803 | +0.04(+5.63%) |
Mar 27, 2019 | 0.9200 | 0.9200 | 0.6700 | 0.7100 | 6,065,747 | -0.20(-21.98%) |
Mar 26, 2019 | 1.020 | 1.070 | 0.8300 | 0.9100 | 2,121,200 | -0.12(-11.65%) |
Mar 25, 2019 | 1.160 | 1.170 | 1.010 | 1.030 | 2,383,616 | -0.12(-10.43%) |
Mar 22, 2019 | 1.080 | 1.170 | 1.070 | 1.150 | 5,491,100 | +0.09(+8.49%) |
Mar 21, 2019 | 1.160 | 1.180 | 1.040 | 1.060 | 2,112,659 | -0.09(-7.83%) |
Mar 20, 2019 | 1.130 | 1.250 | 1.120 | 1.150 | 1,364,156 | -0.02(-1.71%) |
Mar 19, 2019 | 1.280 | 1.325 | 1.100 | 1.170 | 1,871,419 | -0.13(-10.00%) |
Mar 18, 2019 | 1.770 | 1.800 | 1.240 | 1.300 | 1,172,829 | -0.49(-27.37%) |
Mar 15, 2019 | 2.130 | 2.258 | 1.650 | 1.790 | 1,289,900 | -0.70(-28.11%) |
Mar 14, 2019 | 2.450 | 2.570 | 2.380 | 2.490 | 220,700 | +0.04(+1.63%) |
Mar 13, 2019 | 2.630 | 2.640 | 2.370 | 2.450 | 354,119 | -0.19(-7.20%) |
Mar 12, 2019 | 2.570 | 2.680 | 2.550 | 2.640 | 156,764 | +0.08(+3.13%) |
Mar 11, 2019 | 2.610 | 2.730 | 2.420 | 2.560 | 144,502 | -0.04(-1.54%) |
Mar 08, 2019 | 2.680 | 2.800 | 2.580 | 2.600 | 240,500 | -0.07(-2.62%) |
Mar 07, 2019 | 2.640 | 2.730 | 2.545 | 2.670 | 276,194 | +0.01(+0.38%) |
Mar 06, 2019 | 2.690 | 2.690 | 2.620 | 2.660 | 95,898 | -0.01(-0.37%) |
Mar 05, 2019 | 2.740 | 2.740 | 2.550 | 2.670 | 181,070 | -0.04(-1.48%) |
Mar 04, 2019 | 2.670 | 2.770 | 2.610 | 2.710 | 275,091 | +0.06(+2.26%) |