Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8900 | 0.8900 | 0.8000 | 0.8600 | 1,096,838 | +0.04(+4.88%) |
Apr 29, 2019 | 0.7700 | 0.8500 | 0.7700 | 0.8200 | 595,443 | +0.05(+6.11%) |
Apr 26, 2019 | 0.7550 | 0.7969 | 0.7200 | 0.7728 | 415,700 | +0.00(+0.60%) |
Apr 25, 2019 | 0.8200 | 0.8200 | 0.7550 | 0.7682 | 333,515 | -0.04(-5.16%) |
Apr 24, 2019 | 0.7842 | 0.8400 | 0.7602 | 0.8100 | 651,362 | +0.03(+3.98%) |
Apr 23, 2019 | 0.7500 | 0.7835 | 0.7500 | 0.7790 | 288,249 | +0.03(+3.85%) |
Apr 22, 2019 | 0.8458 | 0.8700 | 0.7412 | 0.7501 | 1,133,894 | -0.08(-9.75%) |
Apr 18, 2019 | 0.7200 | 0.9200 | 0.7100 | 0.8311 | 2,624,800 | +0.12(+17.02%) |
Apr 17, 2019 | 0.7695 | 0.7699 | 0.6865 | 0.7102 | 1,852,627 | -0.06(-7.77%) |
Apr 16, 2019 | 0.8300 | 0.8400 | 0.7500 | 0.7700 | 1,042,819 | -0.03(-3.75%) |
Apr 15, 2019 | 1.210 | 1.210 | 0.7300 | 0.8000 | 5,690,298 | -0.42(-34.43%) |
Apr 12, 2019 | 1.270 | 1.270 | 1.190 | 1.220 | 1,246,400 | -0.04(-3.17%) |
Apr 11, 2019 | 1.350 | 1.360 | 1.230 | 1.260 | 1,245,598 | -0.07(-5.26%) |
Apr 10, 2019 | 1.290 | 1.390 | 1.250 | 1.330 | 1,655,363 | +0.04(+3.10%) |
Apr 09, 2019 | 1.300 | 1.320 | 1.270 | 1.290 | 464,209 | -0.01(-0.77%) |
Apr 08, 2019 | 1.250 | 1.350 | 1.250 | 1.300 | 832,449 | +0.05(+4.00%) |
Apr 05, 2019 | 1.300 | 1.330 | 1.250 | 1.250 | 694,600 | -0.05(-3.85%) |
Apr 04, 2019 | 1.360 | 1.370 | 1.220 | 1.300 | 933,942 | -0.03(-2.26%) |
Apr 03, 2019 | 1.360 | 1.440 | 1.280 | 1.330 | 1,642,245 | -0.03(-2.21%) |
Apr 02, 2019 | 1.160 | 1.370 | 1.160 | 1.360 | 2,212,755 | +0.20(+17.24%) |
Apr 01, 2019 | 1.080 | 1.250 | 1.080 | 1.160 | 1,162,731 | +0.08(+7.41%) |
Mar 29, 2019 | 1.120 | 1.130 | 1.080 | 1.080 | 618,100 | -0.03(-2.70%) |
Mar 28, 2019 | 1.140 | 1.170 | 1.100 | 1.110 | 507,431 | -0.03(-2.63%) |
Mar 27, 2019 | 1.240 | 1.240 | 1.120 | 1.140 | 1,288,511 | -0.07(-5.79%) |
Mar 26, 2019 | 1.210 | 1.240 | 1.140 | 1.210 | 1,077,630 | +0.01(+0.83%) |
Mar 25, 2019 | 1.270 | 1.280 | 1.180 | 1.200 | 1,864,613 | -0.08(-6.25%) |
Mar 22, 2019 | 1.350 | 1.390 | 1.210 | 1.280 | 6,068,900 | -1.63(-56.01%) |
Mar 21, 2019 | 2.890 | 3.080 | 2.780 | 2.910 | 2,636,866 | +0.03(+1.04%) |
Mar 20, 2019 | 2.860 | 2.960 | 2.810 | 2.880 | 462,205 | +0.01(+0.35%) |
Mar 19, 2019 | 2.930 | 3.000 | 2.720 | 2.870 | 699,816 | -0.02(-0.69%) |
Mar 18, 2019 | 2.700 | 2.910 | 2.600 | 2.890 | 949,800 | +0.22(+8.24%) |
Mar 15, 2019 | 2.690 | 2.812 | 2.555 | 2.670 | 1,376,000 | -0.18(-6.32%) |
Mar 14, 2019 | 2.970 | 3.010 | 2.660 | 2.850 | 1,859,817 | -0.04(-1.38%) |
Mar 13, 2019 | 2.340 | 3.020 | 2.270 | 2.890 | 5,048,208 | +0.59(+25.65%) |
Mar 12, 2019 | 2.130 | 2.430 | 2.070 | 2.300 | 1,801,318 | +0.20(+9.52%) |
Mar 11, 2019 | 2.060 | 2.280 | 2.000 | 2.100 | 1,756,031 | +0.13(+6.60%) |
Mar 08, 2019 | 2.000 | 2.070 | 1.920 | 1.970 | 509,600 | -0.04(-1.99%) |
Mar 07, 2019 | 2.050 | 2.050 | 1.970 | 2.010 | 516,601 | -0.02(-0.99%) |
Mar 06, 2019 | 2.200 | 2.240 | 1.950 | 2.030 | 624,825 | -0.16(-7.31%) |
Mar 05, 2019 | 2.210 | 2.240 | 2.115 | 2.190 | 321,524 | +0.01(+0.46%) |
Mar 04, 2019 | 2.140 | 2.240 | 2.090 | 2.180 | 445,739 | +0.06(+2.83%) |
Mar 01, 2019 | 1.940 | 2.280 | 1.940 | 2.120 | 1,106,900 | +0.18(+9.28%) |
Feb 28, 2019 | 1.970 | 1.980 | 1.900 | 1.940 | 290,773 | -0.05(-2.51%) |
Feb 27, 2019 | 1.980 | 2.050 | 1.960 | 1.990 | 307,840 | -0.01(-0.50%) |
Feb 26, 2019 | 1.940 | 2.015 | 1.910 | 2.000 | 564,114 | +0.06(+3.09%) |
Feb 25, 2019 | 1.890 | 1.990 | 1.890 | 1.940 | 377,030 | +0.06(+3.19%) |
Feb 22, 2019 | 1.890 | 1.945 | 1.870 | 1.880 | 303,300 | -0.01(-0.53%) |
Feb 21, 2019 | 1.870 | 1.940 | 1.850 | 1.890 | 315,093 | +0.01(+0.53%) |
Feb 20, 2019 | 1.890 | 1.960 | 1.850 | 1.880 | 352,983 | -0.01(-0.53%) |
Feb 19, 2019 | 2.050 | 2.070 | 1.860 | 1.890 | 950,989 | -0.15(-7.35%) |
Feb 15, 2019 | 2.050 | 2.070 | 2.000 | 2.040 | 513,600 | +0.01(+0.49%) |
Feb 14, 2019 | 2.060 | 2.180 | 2.010 | 2.030 | 562,436 | -0.03(-1.46%) |
Feb 13, 2019 | 2.060 | 2.100 | 2.000 | 2.060 | 506,799 | -0.01(-0.48%) |
Feb 12, 2019 | 2.140 | 2.160 | 1.960 | 2.070 | 323,011 | +0.08(+4.02%) |
Feb 11, 2019 | 1.980 | 2.020 | 1.970 | 1.990 | 306,329 | +0.02(+1.02%) |
Feb 08, 2019 | 1.980 | 2.050 | 1.950 | 1.970 | 254,800 | -0.03(-1.50%) |
Feb 07, 2019 | 2.060 | 2.130 | 1.940 | 2.000 | 607,815 | -0.06(-2.91%) |
Feb 06, 2019 | 2.270 | 2.270 | 2.060 | 2.060 | 450,012 | -0.18(-8.04%) |
Feb 05, 2019 | 2.240 | 2.370 | 2.170 | 2.240 | 596,280 | +0.04(+1.82%) |
Feb 04, 2019 | 2.230 | 2.330 | 2.180 | 2.200 | 468,005 | -0.04(-1.79%) |