Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.6042 | 0.6344 | 0.5799 | 0.6100 | 4,689,100 | +0.01(+1.58%) |
Jun 27, 2019 | 0.6054 | 0.6379 | 0.5900 | 0.6005 | 697,898 | -0.00(-0.81%) |
Jun 26, 2019 | 0.5842 | 0.6349 | 0.5500 | 0.6054 | 1,165,154 | +0.01(+0.90%) |
Jun 25, 2019 | 0.5100 | 0.6200 | 0.4900 | 0.6000 | 1,517,784 | +0.09(+18.81%) |
Jun 24, 2019 | 0.6100 | 0.6100 | 0.4831 | 0.5050 | 1,292,241 | -0.06(-10.95%) |
Jun 21, 2019 | 0.6450 | 0.6450 | 0.5633 | 0.5671 | 807,300 | -0.05(-8.53%) |
Jun 20, 2019 | 0.6000 | 0.6459 | 0.5901 | 0.6200 | 600,843 | +0.05(+8.75%) |
Jun 19, 2019 | 0.6800 | 0.6880 | 0.5633 | 0.5701 | 1,062,224 | -0.10(-14.86%) |
Jun 18, 2019 | 0.7000 | 0.7050 | 0.6600 | 0.6696 | 453,000 | -0.02(-2.33%) |
Jun 17, 2019 | 0.6700 | 0.7050 | 0.6350 | 0.6856 | 551,028 | +0.04(+5.44%) |
Jun 14, 2019 | 0.6566 | 0.6878 | 0.5820 | 0.6502 | 618,200 | -0.01(-1.63%) |
Jun 13, 2019 | 0.6500 | 0.6798 | 0.6450 | 0.6610 | 365,497 | +0.03(+4.87%) |
Jun 12, 2019 | 0.7095 | 0.7095 | 0.6210 | 0.6303 | 768,524 | -0.08(-11.16%) |
Jun 11, 2019 | 0.7385 | 0.7458 | 0.7000 | 0.7095 | 484,149 | -0.01(-1.44%) |
Jun 10, 2019 | 0.7500 | 0.8425 | 0.7030 | 0.7199 | 1,047,241 | -0.00(-0.03%) |
Jun 07, 2019 | 0.7200 | 0.7500 | 0.7100 | 0.7201 | 696,100 | +0.03(+4.35%) |
Jun 06, 2019 | 0.7000 | 0.7297 | 0.6120 | 0.6901 | 750,841 | -0.01(-0.73%) |
Jun 05, 2019 | 0.7300 | 0.7351 | 0.6320 | 0.6952 | 495,719 | -0.01(-1.04%) |
Jun 04, 2019 | 0.7600 | 0.7600 | 0.6924 | 0.7025 | 286,298 | -0.01(-0.73%) |
Jun 03, 2019 | 0.7900 | 0.7900 | 0.6501 | 0.7077 | 568,052 | -0.02(-3.05%) |
May 31, 2019 | 0.7200 | 0.7300 | 0.6600 | 0.7300 | 995,500 | +0.07(+11.23%) |
May 30, 2019 | 0.6999 | 0.6999 | 0.6401 | 0.6563 | 289,048 | -0.08(-11.31%) |
May 29, 2019 | 0.6800 | 0.7400 | 0.6329 | 0.7400 | 578,791 | +0.04(+5.70%) |
May 28, 2019 | 0.6800 | 0.7399 | 0.6764 | 0.7001 | 295,874 | +0.02(+2.96%) |
May 24, 2019 | 0.6500 | 0.7100 | 0.6400 | 0.6800 | 705,500 | +0.05(+7.71%) |
May 23, 2019 | 0.7258 | 0.7300 | 0.6017 | 0.6313 | 1,182,626 | -0.08(-11.27%) |
May 22, 2019 | 0.9500 | 0.9500 | 0.7100 | 0.7115 | 890,990 | -0.18(-20.64%) |
May 21, 2019 | 0.9500 | 0.9500 | 0.8900 | 0.8965 | 247,442 | -0.01(-1.49%) |
May 20, 2019 | 1.030 | 1.040 | 0.9100 | 0.9101 | 381,310 | -0.12(-11.64%) |
May 17, 2019 | 1.030 | 1.050 | 1.010 | 1.030 | 265,500 | +0.00(+0.00%) |
May 16, 2019 | 1.060 | 1.060 | 0.9700 | 1.030 | 178,234 | -0.01(-0.96%) |
May 15, 2019 | 0.9200 | 1.080 | 0.8733 | 1.040 | 594,782 | +0.12(+13.04%) |
May 14, 2019 | 1.020 | 1.040 | 0.9000 | 0.9200 | 1,133,325 | -0.07(-7.21%) |
May 13, 2019 | 1.110 | 1.120 | 0.9900 | 0.9915 | 561,435 | -0.11(-9.86%) |
May 10, 2019 | 1.180 | 1.180 | 1.100 | 1.100 | 473,100 | -0.03(-2.65%) |
May 09, 2019 | 1.190 | 1.230 | 1.110 | 1.130 | 474,421 | -0.10(-8.13%) |
May 08, 2019 | 1.200 | 1.250 | 1.160 | 1.230 | 80,178 | +0.04(+3.36%) |
May 07, 2019 | 1.280 | 1.300 | 1.150 | 1.190 | 238,707 | -0.10(-7.75%) |
May 06, 2019 | 1.220 | 1.310 | 1.180 | 1.290 | 182,777 | +0.07(+5.74%) |
May 03, 2019 | 1.200 | 1.250 | 1.170 | 1.220 | 153,300 | +0.03(+2.52%) |
May 02, 2019 | 1.170 | 1.230 | 1.120 | 1.190 | 347,673 | +0.02(+1.71%) |
May 01, 2019 | 1.290 | 1.290 | 1.150 | 1.170 | 303,500 | -0.11(-8.59%) |
Apr 30, 2019 | 1.300 | 1.310 | 1.230 | 1.280 | 308,444 | +0.00(+0.00%) |
Apr 29, 2019 | 1.240 | 1.301 | 1.190 | 1.280 | 326,022 | +0.06(+4.92%) |
Apr 26, 2019 | 1.190 | 1.270 | 1.160 | 1.220 | 298,200 | +0.03(+2.52%) |
Apr 25, 2019 | 1.130 | 1.210 | 1.080 | 1.190 | 408,539 | +0.08(+7.21%) |
Apr 24, 2019 | 1.190 | 1.190 | 1.090 | 1.110 | 425,201 | -0.06(-5.13%) |
Apr 23, 2019 | 1.140 | 1.240 | 1.110 | 1.170 | 480,075 | +0.03(+2.63%) |
Apr 22, 2019 | 1.120 | 1.150 | 1.080 | 1.140 | 341,943 | +0.05(+4.59%) |
Apr 18, 2019 | 1.080 | 1.140 | 1.060 | 1.090 | 355,000 | +0.01(+0.93%) |
Apr 17, 2019 | 1.150 | 1.150 | 1.080 | 1.080 | 330,071 | -0.06(-5.26%) |
Apr 16, 2019 | 1.150 | 1.190 | 1.100 | 1.140 | 330,140 | +0.01(+0.88%) |
Apr 15, 2019 | 1.220 | 1.220 | 1.110 | 1.130 | 436,572 | -0.08(-6.61%) |
Apr 12, 2019 | 1.270 | 1.270 | 1.170 | 1.210 | 370,200 | +0.03(+2.54%) |
Apr 11, 2019 | 1.300 | 1.300 | 1.170 | 1.180 | 366,036 | -0.12(-9.23%) |
Apr 10, 2019 | 1.260 | 1.300 | 1.150 | 1.300 | 479,778 | +0.07(+5.69%) |
Apr 09, 2019 | 1.310 | 1.340 | 1.230 | 1.230 | 412,846 | -0.09(-6.82%) |
Apr 08, 2019 | 1.350 | 1.420 | 1.290 | 1.320 | 622,171 | -0.03(-2.22%) |
Apr 05, 2019 | 1.180 | 1.390 | 1.180 | 1.350 | 630,400 | +0.17(+14.41%) |
Apr 04, 2019 | 1.130 | 1.200 | 1.109 | 1.180 | 417,512 | +0.06(+5.36%) |
Apr 03, 2019 | 1.120 | 1.270 | 1.092 | 1.120 | 466,737 | +0.02(+1.82%) |
Apr 02, 2019 | 1.190 | 1.200 | 1.040 | 1.100 | 579,441 | -0.07(-5.98%) |