Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.090 | 1.730 | 0.8700 | 1.490 | 16,612,061 | +0.74(+98.59%) |
Apr 29, 2019 | 0.8500 | 0.8700 | 0.6600 | 0.7503 | 121,246 | -0.11(-12.75%) |
Apr 26, 2019 | 0.7656 | 0.8998 | 0.7656 | 0.8599 | 4,000 | -0.04(-4.46%) |
Apr 25, 2019 | 0.8500 | 0.9128 | 0.7500 | 0.9000 | 49,988 | +0.02(+2.27%) |
Apr 24, 2019 | 0.8200 | 0.9400 | 0.7700 | 0.8800 | 45,719 | +0.02(+2.33%) |
Apr 23, 2019 | 0.7520 | 0.8736 | 0.7520 | 0.8600 | 18,945 | +0.09(+11.69%) |
Apr 22, 2019 | 0.8100 | 0.9000 | 0.7600 | 0.7700 | 78,353 | -0.01(-1.66%) |
Apr 18, 2019 | 0.7500 | 0.7960 | 0.7060 | 0.7830 | 63,900 | +0.13(+20.46%) |
Apr 17, 2019 | 0.8440 | 0.8440 | 0.6500 | 0.6500 | 39,139 | -0.15(-18.75%) |
Apr 16, 2019 | 0.7702 | 0.8589 | 0.7702 | 0.8000 | 13,585 | +0.00(+0.00%) |
Apr 15, 2019 | 0.7700 | 0.8370 | 0.7700 | 0.8000 | 6,139 | +0.03(+3.88%) |
Apr 12, 2019 | 0.8500 | 0.8699 | 0.7700 | 0.7701 | 71,300 | -0.13(-14.24%) |
Apr 11, 2019 | 0.8900 | 0.9731 | 0.8240 | 0.8980 | 14,225 | +0.01(+0.92%) |
Apr 10, 2019 | 0.9200 | 0.9350 | 0.8227 | 0.8898 | 58,235 | -0.01(-1.13%) |
Apr 09, 2019 | 0.9000 | 0.9548 | 0.8800 | 0.9000 | 42,014 | +0.00(+0.00%) |
Apr 08, 2019 | 0.9100 | 0.9100 | 0.8600 | 0.9000 | 24,358 | +0.02(+2.27%) |
Apr 05, 2019 | 0.9548 | 0.9548 | 0.8300 | 0.8800 | 20,000 | +0.03(+3.23%) |
Apr 04, 2019 | 0.8900 | 0.9100 | 0.7720 | 0.8525 | 94,335 | -0.05(-5.27%) |
Apr 03, 2019 | 0.9240 | 0.9499 | 0.8800 | 0.8999 | 35,727 | +0.02(+2.26%) |
Apr 02, 2019 | 0.9500 | 0.9500 | 0.8600 | 0.8800 | 63,904 | -0.06(-6.62%) |
Apr 01, 2019 | 0.9800 | 0.9831 | 0.9000 | 0.9424 | 74,182 | -0.01(-1.32%) |
Mar 29, 2019 | 1.060 | 1.090 | 0.9500 | 0.9550 | 123,900 | -0.07(-7.27%) |
Mar 28, 2019 | 1.130 | 1.157 | 1.000 | 1.030 | 333,900 | -0.31(-23.14%) |
Mar 27, 2019 | 1.397 | 1.550 | 1.211 | 1.340 | 75,505 | -0.05(-3.60%) |
Mar 26, 2019 | 1.410 | 1.420 | 1.381 | 1.390 | 8,163 | +0.00(+0.00%) |
Mar 25, 2019 | 1.500 | 1.500 | 1.370 | 1.390 | 32,176 | -0.11(-7.33%) |
Mar 22, 2019 | 1.450 | 1.540 | 1.450 | 1.500 | 59,900 | +0.07(+4.90%) |
Mar 21, 2019 | 1.380 | 1.500 | 1.355 | 1.430 | 75,856 | +0.06(+4.38%) |
Mar 20, 2019 | 1.330 | 1.400 | 1.320 | 1.370 | 108,100 | +0.05(+3.79%) |
Mar 19, 2019 | 1.210 | 1.405 | 1.150 | 1.320 | 211,112 | +0.15(+12.82%) |
Mar 18, 2019 | 1.190 | 1.190 | 1.130 | 1.170 | 16,100 | +0.00(+0.00%) |
Mar 15, 2019 | 1.180 | 1.200 | 1.150 | 1.170 | 20,500 | +0.01(+0.86%) |
Mar 14, 2019 | 1.130 | 1.181 | 1.130 | 1.160 | 4,436 | +0.00(+0.00%) |
Mar 13, 2019 | 1.110 | 1.210 | 1.110 | 1.160 | 6,393 | -0.03(-2.52%) |
Mar 12, 2019 | 1.170 | 1.210 | 1.170 | 1.190 | 17,088 | +0.03(+2.59%) |
Mar 11, 2019 | 1.110 | 1.190 | 1.090 | 1.160 | 17,147 | +0.08(+7.41%) |
Mar 08, 2019 | 1.080 | 1.080 | 1.001 | 1.080 | 36,100 | -0.01(-0.65%) |
Mar 07, 2019 | 1.100 | 1.160 | 1.085 | 1.087 | 29,462 | -0.02(-2.06%) |
Mar 06, 2019 | 1.210 | 1.210 | 1.110 | 1.110 | 76,528 | -0.10(-8.26%) |
Mar 05, 2019 | 1.210 | 1.230 | 1.200 | 1.210 | 1,272 | -0.01(-0.82%) |
Mar 04, 2019 | 1.220 | 1.230 | 1.206 | 1.220 | 12,571 | +0.01(+0.83%) |
Mar 01, 2019 | 1.290 | 1.290 | 1.200 | 1.210 | 20,200 | -0.02(-1.63%) |
Feb 28, 2019 | 1.290 | 1.320 | 1.210 | 1.230 | 37,525 | -0.06(-4.65%) |
Feb 27, 2019 | 1.190 | 1.290 | 1.190 | 1.290 | 38,303 | +0.11(+9.32%) |
Feb 26, 2019 | 1.150 | 1.220 | 1.150 | 1.180 | 5,019 | +0.04(+3.51%) |
Feb 25, 2019 | 1.150 | 1.200 | 1.120 | 1.140 | 41,374 | -0.01(-0.87%) |
Feb 22, 2019 | 1.180 | 1.180 | 1.130 | 1.150 | 12,400 | +0.00(+0.00%) |
Feb 21, 2019 | 1.170 | 1.194 | 1.143 | 1.150 | 9,684 | +0.01(+0.88%) |
Feb 20, 2019 | 1.150 | 1.200 | 1.120 | 1.140 | 50,377 | -0.05(-4.20%) |
Feb 19, 2019 | 1.180 | 1.250 | 1.180 | 1.190 | 36,444 | +0.01(+0.85%) |
Feb 15, 2019 | 1.210 | 1.220 | 1.180 | 1.180 | 25,200 | -0.04(-3.28%) |
Feb 14, 2019 | 1.210 | 1.250 | 1.210 | 1.220 | 5,237 | -0.03(-2.40%) |
Feb 13, 2019 | 1.230 | 1.250 | 1.180 | 1.250 | 21,222 | +0.02(+1.63%) |
Feb 12, 2019 | 1.220 | 1.250 | 1.200 | 1.230 | 14,722 | +0.00(+0.00%) |
Feb 11, 2019 | 1.220 | 1.250 | 1.200 | 1.230 | 17,637 | +0.03(+2.50%) |
Feb 08, 2019 | 1.270 | 1.290 | 1.200 | 1.200 | 10,800 | -0.10(-7.69%) |
Feb 07, 2019 | 1.260 | 1.330 | 1.260 | 1.300 | 5,034 | +0.05(+4.00%) |
Feb 06, 2019 | 1.300 | 1.368 | 1.250 | 1.250 | 56,823 | -0.09(-6.72%) |
Feb 05, 2019 | 1.320 | 1.380 | 1.252 | 1.340 | 20,487 | +0.00(+0.00%) |
Feb 04, 2019 | 1.230 | 1.350 | 1.230 | 1.340 | 43,096 | +0.14(+11.67%) |