Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.050 | 1.060 | 1.020 | 1.040 | 122,039 | -0.02(-1.89%) |
Apr 29, 2019 | 1.070 | 1.075 | 1.010 | 1.060 | 189,154 | -0.01(-0.93%) |
Apr 26, 2019 | 1.080 | 1.083 | 1.050 | 1.070 | 98,600 | -0.01(-0.93%) |
Apr 25, 2019 | 1.010 | 1.090 | 1.000 | 1.080 | 829,848 | +0.05(+4.85%) |
Apr 24, 2019 | 1.020 | 1.050 | 1.020 | 1.030 | 146,994 | +0.01(+0.98%) |
Apr 23, 2019 | 1.040 | 1.050 | 1.000 | 1.020 | 251,166 | -0.03(-2.86%) |
Apr 22, 2019 | 1.020 | 1.060 | 1.010 | 1.050 | 135,832 | +0.04(+3.96%) |
Apr 18, 2019 | 1.070 | 1.116 | 1.010 | 1.010 | 399,900 | -0.06(-5.61%) |
Apr 17, 2019 | 1.070 | 1.100 | 1.050 | 1.070 | 209,442 | +0.02(+1.90%) |
Apr 16, 2019 | 1.100 | 1.100 | 1.050 | 1.050 | 314,030 | +0.00(+0.00%) |
Apr 15, 2019 | 1.080 | 1.090 | 1.010 | 1.050 | 387,957 | -0.01(-0.94%) |
Apr 12, 2019 | 1.100 | 1.100 | 1.020 | 1.060 | 276,800 | -0.03(-2.75%) |
Apr 11, 2019 | 1.050 | 1.130 | 1.050 | 1.090 | 660,124 | +0.03(+2.83%) |
Apr 10, 2019 | 1.050 | 1.090 | 1.040 | 1.060 | 315,022 | +0.00(+0.00%) |
Apr 09, 2019 | 1.010 | 1.090 | 1.010 | 1.060 | 2,512,789 | -0.31(-22.63%) |
Apr 08, 2019 | 1.300 | 1.560 | 1.250 | 1.370 | 1,599,191 | +0.06(+4.58%) |
Apr 05, 2019 | 1.500 | 1.530 | 1.310 | 1.310 | 553,200 | -0.20(-13.25%) |
Apr 04, 2019 | 1.600 | 1.650 | 1.480 | 1.510 | 306,038 | -0.08(-5.03%) |
Apr 03, 2019 | 1.700 | 1.700 | 1.510 | 1.590 | 486,187 | -0.07(-4.22%) |
Apr 02, 2019 | 1.500 | 1.700 | 1.440 | 1.660 | 759,632 | +0.23(+16.08%) |
Apr 01, 2019 | 1.430 | 1.500 | 1.420 | 1.430 | 203,408 | +0.03(+2.14%) |
Mar 29, 2019 | 1.460 | 1.478 | 1.400 | 1.400 | 274,100 | -0.06(-4.11%) |
Mar 28, 2019 | 1.480 | 1.540 | 1.420 | 1.460 | 158,522 | +0.04(+2.82%) |
Mar 27, 2019 | 1.630 | 1.640 | 1.420 | 1.420 | 548,932 | -0.24(-14.46%) |
Mar 26, 2019 | 1.680 | 1.740 | 1.590 | 1.660 | 843,667 | -0.01(-0.60%) |
Mar 25, 2019 | 1.700 | 1.780 | 1.620 | 1.670 | 233,583 | -0.01(-0.60%) |
Mar 22, 2019 | 1.850 | 1.850 | 1.600 | 1.680 | 662,200 | -0.25(-12.95%) |
Mar 21, 2019 | 1.820 | 2.100 | 1.810 | 1.930 | 1,713,701 | +0.15(+8.43%) |
Mar 20, 2019 | 1.790 | 1.950 | 1.700 | 1.780 | 1,240,897 | -0.02(-1.11%) |
Mar 19, 2019 | 1.850 | 2.100 | 1.800 | 1.800 | 2,828,145 | -0.30(-14.29%) |
Mar 18, 2019 | 2.720 | 3.250 | 1.790 | 2.100 | 49,854,248 | +1.18(+128.26%) |
Mar 15, 2019 | 0.9000 | 0.9279 | 0.8606 | 0.9200 | 87,300 | +0.03(+3.67%) |
Mar 14, 2019 | 0.8500 | 0.9000 | 0.8500 | 0.8874 | 25,597 | +0.03(+3.17%) |
Mar 13, 2019 | 0.9000 | 0.9000 | 0.8400 | 0.8601 | 262,931 | -0.05(-5.32%) |
Mar 12, 2019 | 0.9480 | 0.9480 | 0.8820 | 0.9084 | 99,070 | -0.04(-4.14%) |
Mar 11, 2019 | 1.090 | 1.090 | 0.9200 | 0.9476 | 327,288 | +0.00(+0.04%) |
Mar 08, 2019 | 0.9490 | 0.9500 | 0.8864 | 0.9472 | 62,000 | +0.04(+4.09%) |
Mar 07, 2019 | 0.8600 | 0.9967 | 0.8500 | 0.9100 | 271,366 | +0.03(+3.21%) |
Mar 06, 2019 | 0.8880 | 0.8900 | 0.8500 | 0.8817 | 30,932 | +0.02(+2.52%) |
Mar 05, 2019 | 0.8850 | 0.9100 | 0.8500 | 0.8600 | 47,707 | -0.03(-3.37%) |
Mar 04, 2019 | 0.8200 | 0.9200 | 0.8000 | 0.8900 | 66,672 | +0.04(+4.71%) |
Mar 01, 2019 | 0.8000 | 0.9200 | 0.8000 | 0.8500 | 193,000 | +0.03(+3.03%) |
Feb 28, 2019 | 0.8050 | 0.8250 | 0.7905 | 0.8250 | 30,700 | +0.01(+1.23%) |
Feb 27, 2019 | 0.8041 | 0.8320 | 0.7900 | 0.8150 | 44,898 | +0.01(+1.74%) |
Feb 26, 2019 | 0.8400 | 0.8426 | 0.7901 | 0.8011 | 26,619 | -0.04(-4.63%) |
Feb 25, 2019 | 0.8559 | 0.8559 | 0.8003 | 0.8400 | 29,598 | -0.01(-0.59%) |
Feb 22, 2019 | 0.8270 | 0.8600 | 0.8100 | 0.8450 | 80,700 | +0.02(+1.81%) |
Feb 21, 2019 | 0.8300 | 0.8325 | 0.7861 | 0.8300 | 190,571 | +0.03(+3.75%) |
Feb 20, 2019 | 0.8100 | 0.8400 | 0.7900 | 0.8000 | 41,373 | -0.01(-1.23%) |
Feb 19, 2019 | 0.7800 | 0.8100 | 0.7767 | 0.8100 | 38,122 | +0.02(+2.53%) |
Feb 15, 2019 | 0.8000 | 0.8400 | 0.7800 | 0.7900 | 35,000 | -0.01(-0.77%) |
Feb 14, 2019 | 0.8301 | 0.8397 | 0.7961 | 0.7961 | 49,696 | -0.03(-4.08%) |
Feb 13, 2019 | 0.8100 | 0.8415 | 0.7959 | 0.8300 | 56,180 | -0.01(-1.10%) |
Feb 12, 2019 | 0.8270 | 0.8490 | 0.7700 | 0.8392 | 57,821 | +0.05(+6.23%) |
Feb 11, 2019 | 0.8000 | 0.8470 | 0.7900 | 0.7900 | 92,622 | +0.02(+2.60%) |
Feb 08, 2019 | 0.8000 | 0.8200 | 0.7700 | 0.7700 | 8,800 | -0.04(-4.94%) |
Feb 07, 2019 | 0.7900 | 0.8200 | 0.7700 | 0.8100 | 18,890 | +0.02(+2.53%) |
Feb 06, 2019 | 0.8000 | 0.8200 | 0.7752 | 0.7900 | 47,795 | -0.00(-0.08%) |
Feb 05, 2019 | 0.8200 | 0.8200 | 0.7800 | 0.7906 | 42,608 | -0.01(-1.56%) |
Feb 04, 2019 | 0.7900 | 0.8200 | 0.7729 | 0.8031 | 29,889 | +0.02(+2.96%) |