Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.120 | 1.150 | 1.077 | 1.092 | 10,000 | -0.01(-0.76%) |
May 30, 2019 | 1.100 | 1.141 | 1.050 | 1.100 | 35,838 | +0.00(+0.00%) |
May 29, 2019 | 1.215 | 1.230 | 1.100 | 1.100 | 35,478 | -0.11(-9.09%) |
May 28, 2019 | 1.235 | 1.300 | 1.150 | 1.210 | 15,316 | -0.09(-6.67%) |
May 24, 2019 | 1.240 | 1.300 | 1.230 | 1.296 | 16,800 | +0.03(+2.09%) |
May 23, 2019 | 1.320 | 1.320 | 1.230 | 1.270 | 66,300 | +0.04(+3.25%) |
May 22, 2019 | 1.320 | 1.320 | 1.210 | 1.230 | 15,940 | -0.08(-6.11%) |
May 21, 2019 | 1.280 | 1.320 | 1.230 | 1.310 | 33,770 | +0.03(+2.34%) |
May 20, 2019 | 1.340 | 1.340 | 1.230 | 1.280 | 6,818 | -0.03(-2.29%) |
May 17, 2019 | 1.340 | 1.340 | 1.255 | 1.310 | 15,400 | +0.00(+0.00%) |
May 16, 2019 | 1.340 | 1.345 | 1.255 | 1.310 | 24,725 | -0.03(-2.24%) |
May 15, 2019 | 1.340 | 1.350 | 1.240 | 1.340 | 39,378 | -0.01(-0.74%) |
May 14, 2019 | 1.310 | 1.350 | 1.270 | 1.350 | 27,686 | +0.05(+3.85%) |
May 13, 2019 | 1.350 | 1.350 | 1.160 | 1.300 | 29,290 | -0.05(-3.70%) |
May 10, 2019 | 1.330 | 1.350 | 1.290 | 1.350 | 17,400 | +0.00(+0.00%) |
May 09, 2019 | 1.320 | 1.450 | 1.290 | 1.350 | 35,735 | +0.00(+0.00%) |
May 08, 2019 | 1.440 | 1.450 | 1.300 | 1.350 | 12,084 | +0.04(+3.05%) |
May 07, 2019 | 1.230 | 1.500 | 1.230 | 1.310 | 37,972 | +0.08(+6.50%) |
May 06, 2019 | 1.295 | 1.320 | 1.220 | 1.230 | 68,077 | -0.07(-5.38%) |
May 03, 2019 | 1.300 | 1.360 | 1.210 | 1.300 | 25,300 | -0.08(-5.80%) |
May 02, 2019 | 1.490 | 1.510 | 1.300 | 1.380 | 33,366 | -0.07(-4.78%) |
May 01, 2019 | 1.450 | 1.540 | 1.435 | 1.449 | 103,813 | -0.10(-6.50%) |
Apr 30, 2019 | 1.550 | 1.590 | 1.370 | 1.550 | 85,765 | -0.04(-2.52%) |
Apr 29, 2019 | 1.600 | 1.648 | 1.360 | 1.590 | 74,610 | -0.01(-0.63%) |
Apr 26, 2019 | 1.730 | 1.750 | 1.595 | 1.600 | 126,900 | +0.02(+1.27%) |
Apr 25, 2019 | 1.450 | 1.720 | 1.450 | 1.580 | 75,398 | +0.13(+8.97%) |
Apr 24, 2019 | 1.380 | 1.510 | 1.380 | 1.450 | 69,062 | +0.09(+6.62%) |
Apr 23, 2019 | 1.150 | 1.390 | 1.150 | 1.360 | 77,972 | +0.21(+18.26%) |
Apr 22, 2019 | 1.100 | 1.500 | 1.050 | 1.150 | 87,784 | +0.05(+4.55%) |
Apr 18, 2019 | 1.735 | 1.735 | 1.050 | 1.100 | 196,000 | -0.68(-38.20%) |
Apr 17, 2019 | 2.020 | 2.025 | 1.700 | 1.780 | 60,223 | -0.26(-12.75%) |
Apr 16, 2019 | 1.850 | 2.050 | 1.720 | 2.040 | 128,573 | +0.23(+12.71%) |
Apr 15, 2019 | 2.500 | 2.850 | 1.350 | 1.810 | 157,486 | +0.12(+7.10%) |
Apr 12, 2019 | 1.550 | 1.720 | 1.520 | 1.690 | 72,700 | +0.14(+9.03%) |
Apr 11, 2019 | 1.300 | 1.650 | 1.300 | 1.550 | 129,158 | +0.25(+19.23%) |
Apr 10, 2019 | 1.170 | 1.300 | 1.170 | 1.300 | 36,925 | +0.15(+13.04%) |
Apr 09, 2019 | 1.180 | 1.180 | 1.140 | 1.150 | 17,169 | -0.01(-0.86%) |
Apr 08, 2019 | 1.240 | 1.250 | 1.120 | 1.160 | 67,854 | -0.03(-2.52%) |
Apr 05, 2019 | 1.060 | 1.260 | 1.060 | 1.190 | 55,700 | +0.04(+3.48%) |
Apr 04, 2019 | 1.250 | 1.250 | 1.000 | 1.150 | 167,791 | -0.02(-1.71%) |
Apr 03, 2019 | 1.450 | 1.450 | 1.100 | 1.170 | 178,306 | -0.18(-13.14%) |
Apr 02, 2019 | 1.125 | 1.780 | 1.080 | 1.347 | 290,042 | +0.31(+29.52%) |
Apr 01, 2019 | 0.7800 | 1.200 | 0.7401 | 1.040 | 76,559 | +0.29(+38.67%) |
Mar 29, 2019 | 0.7900 | 0.7900 | 0.6900 | 0.7500 | 62,800 | -0.04(-5.06%) |
Mar 28, 2019 | 0.7850 | 0.8400 | 0.7000 | 0.7900 | 97,868 | +0.04(+5.33%) |
Mar 27, 2019 | 0.4900 | 0.8000 | 0.4700 | 0.7500 | 131,227 | +0.26(+53.06%) |
Mar 26, 2019 | 0.4850 | 0.4900 | 0.4200 | 0.4900 | 29,274 | +0.01(+1.03%) |
Mar 25, 2019 | 0.4700 | 0.4850 | 0.4700 | 0.4850 | 4,100 | +0.02(+5.43%) |
Mar 22, 2019 | 0.4375 | 0.4750 | 0.4000 | 0.4600 | 35,300 | -0.03(-6.12%) |
Mar 21, 2019 | 0.4800 | 0.4900 | 0.4000 | 0.4900 | 11,603 | +0.01(+2.08%) |
Mar 20, 2019 | 0.4700 | 0.4800 | 0.4450 | 0.4800 | 2,346 | +0.03(+7.87%) |
Mar 19, 2019 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 100 | -0.02(-5.32%) |
Mar 18, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4700 | 8,200 | +0.00(+0.00%) |
Mar 15, 2019 | 0.4400 | 0.4700 | 0.4000 | 0.4700 | 15,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.4550 | 0.4700 | 0.4400 | 0.4700 | 3,790 | -0.01(-1.28%) |
Mar 13, 2019 | 0.4765 | 0.4765 | 0.4500 | 0.4761 | 15,421 | -0.01(-1.73%) |
Mar 12, 2019 | 0.4675 | 0.4845 | 0.3900 | 0.4845 | 75,231 | +0.09(+24.23%) |
Mar 11, 2019 | 0.4900 | 0.4900 | 0.3750 | 0.3900 | 7,223 | -0.09(-18.75%) |
Mar 08, 2019 | 0.4800 | 0.4931 | 0.3800 | 0.4800 | 31,300 | +0.00(+0.00%) |
Mar 07, 2019 | 0.4520 | 0.4800 | 0.4000 | 0.4800 | 23,400 | -0.02(-4.00%) |
Mar 06, 2019 | 0.4900 | 0.5000 | 0.4010 | 0.5000 | 16,075 | +0.01(+1.01%) |
Mar 05, 2019 | 0.4000 | 0.4950 | 0.4000 | 0.4950 | 11,215 | -0.01(-1.00%) |
Mar 04, 2019 | 0.4875 | 0.5000 | 0.4875 | 0.5000 | 5,739 | +0.01(+1.01%) |