Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7000 | 0.7480 | 0.6700 | 0.6900 | 737,200 | -0.10(-13.12%) |
May 30, 2019 | 0.7199 | 0.9290 | 0.5845 | 0.7942 | 3,577,945 | +0.06(+8.13%) |
May 29, 2019 | 0.5400 | 0.8878 | 0.5300 | 0.7345 | 2,928,947 | +0.18(+32.58%) |
May 28, 2019 | 0.5230 | 0.6700 | 0.5000 | 0.5540 | 350,189 | +0.05(+10.80%) |
May 24, 2019 | 0.5600 | 0.5600 | 0.4800 | 0.5000 | 215,300 | -0.05(-9.09%) |
May 23, 2019 | 0.5700 | 0.5799 | 0.5499 | 0.5500 | 119,637 | -0.03(-4.68%) |
May 22, 2019 | 0.6500 | 0.6500 | 0.5502 | 0.5770 | 103,308 | -0.03(-4.42%) |
May 21, 2019 | 0.5300 | 0.6200 | 0.5311 | 0.6037 | 109,912 | +0.03(+5.91%) |
May 20, 2019 | 0.6400 | 0.6500 | 0.5300 | 0.5700 | 269,437 | -0.08(-12.31%) |
May 17, 2019 | 0.6522 | 0.7080 | 0.6400 | 0.6500 | 227,600 | -0.01(-2.14%) |
May 16, 2019 | 0.6700 | 0.7100 | 0.6000 | 0.6642 | 463,442 | -0.01(-0.87%) |
May 15, 2019 | 0.6850 | 0.7700 | 0.6641 | 0.6700 | 875,433 | -0.01(-1.92%) |
May 14, 2019 | 1.050 | 1.050 | 0.6000 | 0.6831 | 2,117,218 | -0.42(-37.90%) |
May 13, 2019 | 1.190 | 1.190 | 1.010 | 1.100 | 322,633 | -0.10(-8.33%) |
May 10, 2019 | 1.380 | 1.390 | 1.130 | 1.200 | 369,300 | -0.19(-13.67%) |
May 09, 2019 | 1.400 | 1.510 | 1.330 | 1.390 | 1,560,606 | -0.01(-0.71%) |
May 08, 2019 | 1.430 | 1.430 | 1.370 | 1.400 | 144,494 | +0.01(+0.72%) |
May 07, 2019 | 1.440 | 1.440 | 1.370 | 1.390 | 132,583 | -0.01(-0.71%) |
May 06, 2019 | 1.450 | 1.450 | 1.380 | 1.400 | 368,471 | -0.04(-2.78%) |
May 03, 2019 | 1.400 | 1.490 | 1.370 | 1.440 | 469,900 | +0.05(+3.60%) |
May 02, 2019 | 1.460 | 1.490 | 1.360 | 1.390 | 165,462 | -0.08(-5.44%) |
May 01, 2019 | 1.450 | 1.510 | 1.450 | 1.470 | 44,476 | +0.06(+4.25%) |
Apr 30, 2019 | 1.670 | 1.670 | 1.410 | 1.410 | 224,583 | -0.29(-17.06%) |
Apr 29, 2019 | 1.710 | 1.750 | 1.670 | 1.700 | 374,210 | +0.04(+2.41%) |
Apr 26, 2019 | 1.550 | 1.670 | 1.540 | 1.660 | 276,100 | +0.11(+7.10%) |
Apr 25, 2019 | 1.540 | 1.550 | 1.500 | 1.550 | 206,566 | +0.05(+3.33%) |
Apr 24, 2019 | 1.420 | 1.540 | 1.420 | 1.500 | 293,676 | +0.07(+4.90%) |
Apr 23, 2019 | 1.360 | 1.440 | 1.360 | 1.430 | 65,334 | +0.07(+5.15%) |
Apr 22, 2019 | 1.380 | 1.402 | 1.340 | 1.360 | 178,016 | -0.02(-1.45%) |
Apr 18, 2019 | 1.370 | 1.430 | 1.370 | 1.380 | 122,300 | +0.00(+0.00%) |
Apr 17, 2019 | 1.390 | 1.390 | 1.362 | 1.380 | 48,502 | -0.02(-1.43%) |
Apr 16, 2019 | 1.400 | 1.400 | 1.380 | 1.400 | 180,855 | +0.03(+2.19%) |
Apr 15, 2019 | 1.350 | 1.380 | 1.350 | 1.370 | 55,899 | +0.02(+1.48%) |
Apr 12, 2019 | 1.330 | 1.350 | 1.330 | 1.350 | 61,200 | +0.04(+3.05%) |
Apr 11, 2019 | 1.330 | 1.350 | 1.280 | 1.310 | 315,102 | -0.02(-1.50%) |
Apr 10, 2019 | 1.330 | 1.430 | 1.320 | 1.330 | 353,196 | +0.02(+1.53%) |
Apr 09, 2019 | 1.310 | 1.330 | 1.290 | 1.310 | 99,696 | +0.01(+0.77%) |
Apr 08, 2019 | 1.270 | 1.330 | 1.270 | 1.300 | 91,840 | +0.03(+2.36%) |
Apr 05, 2019 | 1.290 | 1.340 | 1.270 | 1.270 | 64,300 | -0.01(-0.78%) |
Apr 04, 2019 | 1.300 | 1.340 | 1.280 | 1.280 | 78,209 | -0.04(-3.03%) |
Apr 03, 2019 | 1.290 | 1.340 | 1.280 | 1.320 | 96,568 | +0.02(+1.54%) |
Apr 02, 2019 | 1.280 | 1.330 | 1.280 | 1.300 | 85,725 | -0.03(-2.26%) |
Apr 01, 2019 | 1.240 | 1.330 | 1.240 | 1.330 | 145,312 | +0.09(+7.26%) |
Mar 29, 2019 | 1.260 | 1.270 | 1.240 | 1.240 | 19,100 | -0.03(-2.36%) |
Mar 28, 2019 | 1.250 | 1.280 | 1.250 | 1.270 | 13,803 | +0.02(+1.60%) |
Mar 27, 2019 | 1.280 | 1.290 | 1.240 | 1.250 | 73,603 | -0.04(-3.10%) |
Mar 26, 2019 | 1.270 | 1.290 | 1.260 | 1.290 | 58,918 | +0.04(+3.20%) |
Mar 25, 2019 | 1.280 | 1.280 | 1.250 | 1.250 | 13,884 | -0.04(-3.10%) |
Mar 22, 2019 | 1.290 | 1.290 | 1.260 | 1.290 | 72,100 | +0.04(+3.20%) |
Mar 21, 2019 | 1.300 | 1.310 | 1.250 | 1.250 | 51,451 | -0.04(-3.10%) |
Mar 20, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 15,211 | +0.00(+0.00%) |
Mar 19, 2019 | 1.290 | 1.310 | 1.289 | 1.290 | 29,754 | +0.01(+0.78%) |
Mar 18, 2019 | 1.290 | 1.290 | 1.280 | 1.280 | 35,269 | -0.03(-2.29%) |
Mar 15, 2019 | 1.290 | 1.310 | 1.290 | 1.310 | 27,000 | +0.02(+1.55%) |
Mar 14, 2019 | 1.310 | 1.310 | 1.290 | 1.290 | 13,227 | -0.01(-0.77%) |
Mar 13, 2019 | 1.310 | 1.330 | 1.290 | 1.300 | 24,591 | +0.01(+0.78%) |
Mar 12, 2019 | 1.300 | 1.313 | 1.280 | 1.290 | 47,056 | -0.01(-0.77%) |
Mar 11, 2019 | 1.280 | 1.310 | 1.280 | 1.300 | 16,280 | +0.02(+1.56%) |
Mar 08, 2019 | 1.280 | 1.310 | 1.280 | 1.280 | 42,700 | +0.00(+0.00%) |
Mar 07, 2019 | 1.300 | 1.300 | 1.280 | 1.280 | 14,510 | -0.02(-1.54%) |
Mar 06, 2019 | 1.400 | 1.400 | 1.280 | 1.300 | 126,012 | -0.07(-5.11%) |
Mar 05, 2019 | 1.350 | 1.370 | 1.340 | 1.370 | 50,453 | +0.02(+1.48%) |
Mar 04, 2019 | 1.310 | 1.350 | 1.280 | 1.350 | 36,409 | +0.07(+5.47%) |