Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.8219 | 0.8374 | 0.7857 | 0.8374 | 387,302 | +0.04(+4.52%) |
Jun 27, 2019 | 0.7909 | 0.8012 | 0.7857 | 0.8012 | 124,615 | +0.01(+0.65%) |
Jun 26, 2019 | 0.8064 | 0.8167 | 0.7960 | 0.7960 | 62,604 | -0.02(-1.91%) |
Jun 25, 2019 | 0.8012 | 0.8156 | 0.7805 | 0.8115 | 73,550 | +0.01(+0.64%) |
Jun 24, 2019 | 0.8167 | 0.8183 | 0.8064 | 0.8064 | 191,745 | -0.02(-2.50%) |
Jun 21, 2019 | 0.8167 | 0.8271 | 0.8012 | 0.8271 | 217,446 | +0.01(+1.27%) |
Jun 20, 2019 | 0.8219 | 0.8374 | 0.8115 | 0.8167 | 307,913 | -0.01(-1.25%) |
Jun 19, 2019 | 0.8271 | 0.8374 | 0.8167 | 0.8271 | 357,189 | +0.00(+0.31%) |
Jun 18, 2019 | 0.8271 | 0.8426 | 0.8167 | 0.8245 | 100,779 | +0.00(+0.31%) |
Jun 17, 2019 | 0.8271 | 0.8374 | 0.8167 | 0.8219 | 117,752 | -0.01(-0.62%) |
Jun 14, 2019 | 0.8322 | 0.8322 | 0.8167 | 0.8271 | 28,631 | -0.02(-1.84%) |
Jun 13, 2019 | 0.8115 | 0.8426 | 0.8115 | 0.8426 | 64,315 | +0.01(+1.24%) |
Jun 12, 2019 | 0.8374 | 0.8374 | 0.8007 | 0.8322 | 143,244 | +0.01(+1.26%) |
Jun 11, 2019 | 0.8632 | 0.8632 | 0.8064 | 0.8219 | 63,519 | -0.03(-3.64%) |
Jun 10, 2019 | 0.8529 | 0.8684 | 0.8426 | 0.8529 | 130,096 | +0.01(+0.61%) |
Jun 07, 2019 | 0.8322 | 0.8529 | 0.8219 | 0.8477 | 181,270 | +0.04(+4.46%) |
Jun 06, 2019 | 0.7754 | 0.8219 | 0.7674 | 0.8115 | 131,864 | +0.04(+4.67%) |
Jun 05, 2019 | 0.8426 | 0.8526 | 0.7702 | 0.7754 | 1,187,290 | -0.05(-6.25%) |
Jun 04, 2019 | 0.9046 | 0.9150 | 0.8167 | 0.8271 | 1,542,115 | -0.07(-8.05%) |
Jun 03, 2019 | 1.065 | 1.086 | 0.8986 | 0.8994 | 1,706,305 | -0.25(-21.97%) |
May 31, 2019 | 1.158 | 1.158 | 1.134 | 1.153 | 120,524 | -0.01(-0.67%) |
May 30, 2019 | 1.163 | 1.202 | 1.158 | 1.160 | 116,260 | -0.00(-0.22%) |
May 29, 2019 | 1.163 | 1.199 | 1.158 | 1.163 | 97,299 | -0.01(-0.44%) |
May 28, 2019 | 1.210 | 1.212 | 1.168 | 1.168 | 192,769 | -0.03(-2.16%) |
May 24, 2019 | 1.184 | 1.225 | 1.184 | 1.194 | 118,202 | +0.01(+0.87%) |
May 23, 2019 | 1.179 | 1.230 | 1.179 | 1.184 | 101,344 | -0.01(-0.54%) |
May 22, 2019 | 1.225 | 1.235 | 1.189 | 1.190 | 83,299 | -0.02(-2.02%) |
May 21, 2019 | 1.221 | 1.222 | 1.210 | 1.215 | 61,068 | +0.00(+0.00%) |
May 20, 2019 | 1.225 | 1.235 | 1.212 | 1.215 | 75,731 | -0.01(-0.84%) |
May 17, 2019 | 1.241 | 1.259 | 1.220 | 1.225 | 207,000 | -0.02(-1.83%) |
May 16, 2019 | 1.241 | 1.256 | 1.220 | 1.248 | 119,380 | +0.00(+0.17%) |
May 15, 2019 | 1.241 | 1.287 | 1.225 | 1.246 | 259,400 | -0.01(-0.41%) |
May 14, 2019 | 1.292 | 1.437 | 1.241 | 1.251 | 2,290,058 | +0.15(+13.62%) |
May 13, 2019 | 1.106 | 1.111 | 1.096 | 1.101 | 40,111 | -0.01(-0.93%) |
May 10, 2019 | 1.106 | 1.122 | 1.106 | 1.111 | 87,829 | -0.01(-0.92%) |
May 09, 2019 | 1.075 | 1.122 | 1.075 | 1.122 | 16,600 | -0.01(-0.46%) |
May 08, 2019 | 1.086 | 1.127 | 1.080 | 1.127 | 7,411 | +0.04(+3.32%) |
May 07, 2019 | 1.101 | 1.127 | 1.091 | 1.091 | 148,022 | -0.02(-1.40%) |
May 06, 2019 | 1.091 | 1.127 | 1.091 | 1.106 | 76,421 | -0.02(-1.84%) |
May 03, 2019 | 1.122 | 1.127 | 1.096 | 1.127 | 25,342 | +0.03(+2.35%) |
May 02, 2019 | 1.101 | 1.122 | 1.101 | 1.101 | 1,416 | +0.00(+0.00%) |
May 01, 2019 | 1.106 | 1.117 | 1.099 | 1.101 | 27,598 | -0.02(-1.39%) |
Apr 30, 2019 | 1.117 | 1.122 | 1.108 | 1.117 | 11,516 | +0.00(+0.00%) |
Apr 29, 2019 | 1.111 | 1.122 | 1.111 | 1.117 | 11,261 | +0.01(+0.47%) |
Apr 26, 2019 | 1.117 | 1.122 | 1.111 | 1.111 | 32,500 | -0.02(-1.38%) |
Apr 25, 2019 | 1.117 | 1.127 | 1.111 | 1.127 | 13,199 | +0.02(+1.40%) |
Apr 24, 2019 | 1.096 | 1.127 | 1.096 | 1.111 | 29,616 | +0.01(+1.15%) |
Apr 23, 2019 | 1.106 | 1.111 | 1.099 | 1.099 | 17,504 | -0.01(-0.68%) |
Apr 22, 2019 | 1.096 | 1.111 | 1.096 | 1.106 | 56,998 | -0.00(-0.35%) |
Apr 18, 2019 | 1.115 | 1.115 | 1.106 | 1.110 | 11,607 | -0.00(-0.12%) |
Apr 17, 2019 | 1.132 | 1.132 | 1.111 | 1.111 | 33,795 | -0.02(-1.38%) |
Apr 16, 2019 | 1.148 | 1.163 | 1.127 | 1.127 | 23,766 | -0.02(-1.80%) |
Apr 15, 2019 | 1.153 | 1.158 | 1.137 | 1.148 | 6,774 | -0.01(-0.45%) |
Apr 12, 2019 | 1.122 | 1.180 | 1.111 | 1.153 | 25,923 | +0.03(+2.77%) |
Apr 11, 2019 | 1.117 | 1.137 | 1.108 | 1.122 | 62,119 | +0.01(+0.93%) |
Apr 10, 2019 | 1.111 | 1.138 | 1.111 | 1.111 | 19,562 | -0.01(-0.46%) |
Apr 09, 2019 | 1.122 | 1.137 | 1.117 | 1.117 | 31,253 | +0.00(+0.00%) |
Apr 08, 2019 | 1.132 | 1.137 | 1.117 | 1.117 | 27,459 | -0.02(-1.37%) |
Apr 05, 2019 | 1.127 | 1.163 | 1.127 | 1.132 | 102,726 | -0.01(-0.45%) |
Apr 04, 2019 | 1.163 | 1.173 | 1.132 | 1.137 | 11,762 | +0.01(+0.92%) |
Apr 03, 2019 | 1.199 | 1.199 | 1.127 | 1.127 | 422,003 | -0.08(-6.44%) |
Apr 02, 2019 | 1.173 | 1.210 | 1.168 | 1.204 | 102,588 | +0.04(+3.10%) |