Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.7600 | 0.7800 | 0.7100 | 0.7495 | 249,082 | -0.03(-3.91%) |
Jun 28, 2018 | 0.7310 | 0.7880 | 0.7310 | 0.7800 | 245,095 | +0.05(+6.12%) |
Jun 27, 2018 | 0.7600 | 0.8000 | 0.7200 | 0.7350 | 376,177 | -0.05(-6.36%) |
Jun 26, 2018 | 0.7975 | 0.8100 | 0.7700 | 0.7849 | 333,434 | -0.01(-0.65%) |
Jun 25, 2018 | 0.7450 | 0.8200 | 0.7300 | 0.7900 | 523,998 | +0.03(+3.95%) |
Jun 22, 2018 | 0.7550 | 0.8000 | 0.6900 | 0.7600 | 1,046,430 | -0.04(-5.00%) |
Jun 21, 2018 | 0.8600 | 0.8600 | 0.6800 | 0.8000 | 2,683,833 | -0.05(-5.88%) |
Jun 20, 2018 | 1.000 | 1.020 | 0.8200 | 0.8500 | 1,968,514 | -0.16(-15.84%) |
Jun 19, 2018 | 1.000 | 1.050 | 0.9901 | 1.010 | 585,468 | +0.01(+0.99%) |
Jun 18, 2018 | 1.030 | 1.030 | 0.9500 | 1.000 | 1,143,785 | -0.03(-2.90%) |
Jun 15, 2018 | 1.110 | 1.000 | 1.030 | 903,579 | -0.08(-7.21%) | |
Jun 14, 2018 | 1.030 | 1.130 | 1.020 | 1.110 | 931,306 | +0.08(+7.78%) |
Jun 13, 2018 | 1.120 | 1.150 | 0.9800 | 1.030 | 1,805,846 | -0.11(-9.26%) |
Jun 12, 2018 | 1.140 | 1.160 | 1.110 | 1.135 | 333,234 | +0.01(+0.44%) |
Jun 11, 2018 | 1.150 | 1.190 | 1.100 | 1.130 | 594,017 | -0.07(-5.83%) |
Jun 08, 2018 | 1.165 | 1.260 | 1.155 | 1.200 | 559,552 | +0.04(+3.45%) |
Jun 07, 2018 | 1.160 | 1.181 | 1.130 | 1.160 | 308,935 | +0.01(+0.87%) |
Jun 06, 2018 | 1.150 | 1.220 | 1.140 | 1.150 | 247,767 | +0.00(+0.00%) |
Jun 05, 2018 | 1.060 | 1.160 | 1.060 | 1.150 | 418,381 | +0.05(+4.55%) |
Jun 04, 2018 | 1.120 | 1.150 | 1.070 | 1.100 | 369,380 | -0.02(-1.78%) |
Jun 01, 2018 | 1.100 | 1.155 | 1.080 | 1.120 | 362,882 | +0.02(+1.81%) |
May 31, 2018 | 1.160 | 1.200 | 1.050 | 1.100 | 889,497 | -0.08(-6.78%) |
May 30, 2018 | 1.180 | 1.230 | 1.140 | 1.180 | 305,168 | +0.01(+0.85%) |
May 29, 2018 | 1.200 | 1.240 | 1.150 | 1.170 | 360,123 | -0.03(-2.49%) |
May 25, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.01%) | |
May 24, 2018 | 1.180 | 1.260 | 1.170 | 1.250 | 319,552 | +0.05(+4.17%) |
May 23, 2018 | 1.210 | 1.230 | 1.130 | 1.200 | 613,038 | -0.04(-3.23%) |
May 22, 2018 | 1.220 | 1.310 | 1.220 | 1.240 | 399,391 | -0.04(-3.13%) |
May 21, 2018 | 1.230 | 1.300 | 1.230 | 1.280 | 272,416 | +0.02(+1.59%) |
May 18, 2018 | 1.290 | 1.290 | 1.160 | 1.260 | 905,074 | -0.03(-2.33%) |
May 17, 2018 | 1.300 | 1.350 | 1.240 | 1.290 | 481,284 | -0.01(-0.77%) |
May 16, 2018 | 1.300 | 1.310 | 1.270 | 1.300 | 431,591 | -0.03(-2.26%) |
May 15, 2018 | 1.360 | 1.410 | 1.310 | 1.330 | 379,385 | -0.02(-1.48%) |
May 14, 2018 | 1.320 | 1.390 | 1.300 | 1.350 | 685,159 | +0.05(+3.85%) |
May 11, 2018 | 1.110 | 1.300 | 1.110 | 1.300 | 846,908 | +0.07(+5.69%) |
May 10, 2018 | 1.385 | 1.390 | 1.180 | 1.230 | 2,783,909 | -0.20(-13.99%) |
May 09, 2018 | 1.480 | 1.500 | 1.410 | 1.430 | 784,826 | -0.10(-6.54%) |
May 08, 2018 | 1.605 | 1.610 | 1.380 | 1.530 | 1,209,310 | -0.10(-6.13%) |
May 07, 2018 | 1.685 | 1.700 | 1.550 | 1.630 | 489,640 | -0.07(-4.12%) |
May 04, 2018 | 1.775 | 1.790 | 1.660 | 1.700 | 455,304 | -0.06(-3.41%) |
May 03, 2018 | 1.635 | 1.830 | 1.635 | 1.760 | 1,034,414 | +0.12(+7.32%) |
May 02, 2018 | 1.610 | 1.680 | 1.570 | 1.640 | 289,670 | +0.00(+0.00%) |
May 01, 2018 | 1.710 | 1.740 | 1.600 | 1.640 | 430,069 | -0.15(-8.38%) |
Apr 30, 2018 | 1.880 | 1.930 | 1.725 | 1.790 | 726,044 | -0.08(-4.28%) |
Apr 27, 2018 | 1.890 | 1.970 | 1.850 | 1.870 | 914,612 | +0.03(+1.63%) |
Apr 26, 2018 | 1.830 | 1.940 | 1.790 | 1.840 | 871,059 | -0.08(-4.17%) |
Apr 25, 2018 | 1.920 | 2.020 | 1.720 | 1.920 | 1,776,955 | -0.24(-11.11%) |
Apr 24, 2018 | 1.820 | 2.180 | 1.810 | 2.160 | 1,929,450 | +0.42(+24.14%) |
Apr 23, 2018 | 1.710 | 1.820 | 1.680 | 1.740 | 858,737 | +0.08(+4.82%) |
Apr 20, 2018 | 1.620 | 1.690 | 1.600 | 1.660 | 1,035,544 | +0.07(+4.40%) |
Apr 19, 2018 | 1.400 | 1.590 | 1.400 | 1.590 | 1,360,723 | +0.22(+15.64%) |
Apr 18, 2018 | 1.335 | 1.400 | 1.330 | 1.375 | 466,534 | +0.02(+1.85%) |
Apr 17, 2018 | 1.355 | 1.400 | 1.310 | 1.350 | 508,948 | +0.00(+0.00%) |
Apr 16, 2018 | 1.350 | 1.420 | 1.260 | 1.350 | 601,605 | +0.00(+0.00%) |
Apr 13, 2018 | 1.380 | 1.460 | 1.260 | 1.350 | 1,038,465 | +0.02(+1.50%) |
Apr 12, 2018 | 1.120 | 1.340 | 1.120 | 1.330 | 1,956,286 | +0.28(+26.67%) |
Apr 11, 2018 | 1.095 | 1.120 | 1.010 | 1.050 | 731,528 | -0.03(-2.78%) |
Apr 10, 2018 | 1.110 | 1.220 | 1.070 | 1.080 | 883,836 | -0.16(-12.90%) |
Apr 09, 2018 | 1.300 | 1.340 | 1.240 | 1.240 | 197,842 | +0.00(+0.00%) |
Apr 06, 2018 | 1.280 | 1.340 | 1.220 | 1.240 | 460,776 | -0.07(-5.34%) |
Apr 05, 2018 | 1.310 | 1.390 | 1.310 | 1.310 | 242,006 | -0.01(-0.76%) |
Apr 04, 2018 | 1.380 | 1.390 | 1.298 | 1.320 | 474,145 | -0.08(-5.71%) |
Apr 03, 2018 | 1.310 | 1.440 | 1.260 | 1.400 | 830,720 | +0.12(+9.37%) |