Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.250 | 1.260 | 1.200 | 1.200 | 58,300 | -0.08(-6.25%) |
May 30, 2019 | 1.410 | 1.430 | 1.200 | 1.280 | 125,411 | -0.15(-10.48%) |
May 29, 2019 | 1.440 | 1.440 | 1.400 | 1.430 | 34,950 | -0.01(-0.70%) |
May 28, 2019 | 1.400 | 1.520 | 1.400 | 1.440 | 39,684 | +0.02(+1.41%) |
May 24, 2019 | 1.420 | 1.470 | 1.410 | 1.420 | 44,500 | -0.01(-0.70%) |
May 23, 2019 | 1.490 | 1.580 | 1.410 | 1.430 | 92,172 | -0.12(-7.74%) |
May 22, 2019 | 1.600 | 1.610 | 1.500 | 1.550 | 87,133 | -0.02(-1.27%) |
May 21, 2019 | 1.550 | 1.660 | 1.500 | 1.570 | 214,249 | +0.08(+5.37%) |
May 20, 2019 | 1.450 | 1.550 | 1.420 | 1.490 | 144,600 | +0.08(+5.67%) |
May 17, 2019 | 1.370 | 1.450 | 1.320 | 1.410 | 109,200 | +0.01(+0.71%) |
May 16, 2019 | 1.410 | 1.490 | 1.350 | 1.400 | 88,140 | -0.01(-0.51%) |
May 15, 2019 | 1.390 | 1.458 | 1.350 | 1.407 | 66,999 | -0.00(-0.20%) |
May 14, 2019 | 1.570 | 1.570 | 1.350 | 1.410 | 170,800 | -0.01(-0.70%) |
May 13, 2019 | 1.260 | 1.570 | 1.240 | 1.420 | 436,066 | +0.14(+10.95%) |
May 10, 2019 | 1.340 | 1.340 | 1.250 | 1.280 | 149,800 | -0.05(-3.77%) |
May 09, 2019 | 1.340 | 1.350 | 1.220 | 1.330 | 189,164 | -0.06(-4.32%) |
May 08, 2019 | 1.350 | 1.700 | 1.270 | 1.390 | 986,118 | +0.12(+9.45%) |
May 07, 2019 | 1.270 | 1.330 | 1.230 | 1.270 | 163,077 | -0.02(-1.60%) |
May 06, 2019 | 1.320 | 1.340 | 1.200 | 1.291 | 98,402 | -0.01(-0.79%) |
May 03, 2019 | 1.190 | 1.470 | 1.190 | 1.301 | 699,800 | +0.12(+10.25%) |
May 02, 2019 | 1.230 | 1.250 | 1.180 | 1.180 | 86,243 | -0.06(-4.84%) |
May 01, 2019 | 1.170 | 1.280 | 1.150 | 1.240 | 124,136 | +0.05(+4.20%) |
Apr 30, 2019 | 1.210 | 1.240 | 1.070 | 1.190 | 97,034 | -0.02(-1.65%) |
Apr 29, 2019 | 1.160 | 1.250 | 1.150 | 1.210 | 76,920 | +0.04(+3.42%) |
Apr 26, 2019 | 1.210 | 1.250 | 1.160 | 1.170 | 99,300 | -0.03(-2.50%) |
Apr 25, 2019 | 1.290 | 1.350 | 1.190 | 1.200 | 184,152 | -0.11(-8.40%) |
Apr 24, 2019 | 1.100 | 1.470 | 1.070 | 1.310 | 570,868 | +0.19(+16.96%) |
Apr 23, 2019 | 1.190 | 1.250 | 1.120 | 1.120 | 219,709 | -0.13(-10.40%) |
Apr 22, 2019 | 1.350 | 1.390 | 1.210 | 1.250 | 222,759 | -0.10(-7.41%) |
Apr 18, 2019 | 1.390 | 1.390 | 1.280 | 1.350 | 241,100 | +0.04(+3.05%) |
Apr 17, 2019 | 1.360 | 1.440 | 1.250 | 1.310 | 641,888 | -0.24(-15.48%) |
Apr 16, 2019 | 1.500 | 2.060 | 1.500 | 1.550 | 5,250,697 | +0.11(+7.64%) |
Apr 15, 2019 | 1.600 | 1.630 | 1.400 | 1.440 | 1,095,071 | -0.20(-12.20%) |
Apr 12, 2019 | 1.950 | 2.200 | 1.580 | 1.640 | 3,274,100 | -0.41(-20.00%) |
Apr 11, 2019 | 2.400 | 2.850 | 1.750 | 2.050 | 49,208,744 | +1.27(+162.18%) |
Apr 10, 2019 | 0.7800 | 0.8438 | 0.7451 | 0.7819 | 115,805 | +0.01(+1.55%) |
Apr 09, 2019 | 0.7897 | 0.8000 | 0.7550 | 0.7700 | 11,110 | +0.00(+0.00%) |
Apr 08, 2019 | 0.7500 | 0.8200 | 0.7500 | 0.7700 | 134,121 | +0.02(+3.33%) |
Apr 05, 2019 | 0.7800 | 0.8000 | 0.7320 | 0.7452 | 64,900 | -0.00(-0.65%) |
Apr 04, 2019 | 0.7300 | 0.7999 | 0.7300 | 0.7501 | 56,901 | -0.01(-1.45%) |
Apr 03, 2019 | 0.8300 | 0.8300 | 0.7502 | 0.7611 | 134,372 | -0.02(-2.44%) |
Apr 02, 2019 | 0.7910 | 0.8600 | 0.7301 | 0.7801 | 224,951 | +0.06(+8.35%) |
Apr 01, 2019 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 22,760 | +0.00(+0.00%) |
Mar 29, 2019 | 0.7539 | 0.7539 | 0.7100 | 0.7200 | 24,900 | -0.01(-1.21%) |
Mar 28, 2019 | 0.7494 | 0.7496 | 0.6720 | 0.7288 | 14,539 | -0.02(-2.16%) |
Mar 27, 2019 | 0.7010 | 0.7485 | 0.6711 | 0.7449 | 28,558 | +0.01(+2.04%) |
Mar 26, 2019 | 0.7850 | 0.7938 | 0.6654 | 0.7300 | 87,620 | -0.03(-4.07%) |
Mar 25, 2019 | 0.8384 | 0.8400 | 0.7501 | 0.7610 | 117,354 | -0.08(-9.40%) |
Mar 22, 2019 | 0.8600 | 0.8600 | 0.8201 | 0.8400 | 43,300 | -0.03(-2.89%) |
Mar 21, 2019 | 0.8602 | 0.8800 | 0.8341 | 0.8650 | 20,927 | -0.01(-1.14%) |
Mar 20, 2019 | 0.8700 | 0.8900 | 0.8593 | 0.8750 | 58,014 | -0.01(-0.57%) |
Mar 19, 2019 | 0.8800 | 0.8900 | 0.8400 | 0.8800 | 69,638 | +0.00(+0.00%) |
Mar 18, 2019 | 0.8251 | 1.000 | 0.8251 | 0.8800 | 279,474 | +0.02(+2.44%) |
Mar 15, 2019 | 0.8546 | 0.9000 | 0.8200 | 0.8590 | 60,400 | +0.01(+1.06%) |
Mar 14, 2019 | 0.8600 | 0.9000 | 0.8500 | 0.8500 | 24,625 | -0.01(-1.54%) |
Mar 13, 2019 | 0.8503 | 0.9049 | 0.8503 | 0.8633 | 4,546 | -0.02(-1.89%) |
Mar 12, 2019 | 0.8588 | 0.9000 | 0.8501 | 0.8799 | 21,934 | -0.00(-0.01%) |
Mar 11, 2019 | 0.8799 | 0.8982 | 0.8300 | 0.8800 | 50,024 | +0.00(+0.00%) |
Mar 08, 2019 | 0.9000 | 0.9000 | 0.8300 | 0.8800 | 86,800 | -0.01(-1.01%) |
Mar 07, 2019 | 0.9210 | 0.9233 | 0.8100 | 0.8890 | 95,385 | -0.05(-5.43%) |
Mar 06, 2019 | 0.9900 | 1.060 | 0.8636 | 0.9400 | 127,469 | -0.05(-5.05%) |
Mar 05, 2019 | 0.8800 | 1.090 | 0.8800 | 0.9900 | 367,904 | +0.11(+12.50%) |
Mar 04, 2019 | 0.9000 | 1.020 | 0.8700 | 0.8800 | 193,790 | +0.01(+1.15%) |