Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5450 | 0.6000 | 0.5200 | 0.5747 | 1,291,000 | +0.06(+11.59%) |
May 30, 2019 | 0.4547 | 0.6300 | 0.4410 | 0.5150 | 1,842,410 | +0.04(+7.52%) |
May 29, 2019 | 0.4700 | 0.4880 | 0.4105 | 0.4790 | 1,588,805 | -0.02(-4.20%) |
May 28, 2019 | 0.5000 | 0.5700 | 0.4000 | 0.5000 | 8,419,158 | +0.19(+61.29%) |
May 24, 2019 | 0.2300 | 0.4100 | 0.2300 | 0.3100 | 3,447,600 | +0.08(+34.90%) |
May 23, 2019 | 0.2452 | 0.2700 | 0.2210 | 0.2298 | 648,277 | -0.05(-17.93%) |
May 22, 2019 | 0.3200 | 0.3280 | 0.2700 | 0.2800 | 430,790 | -0.03(-9.68%) |
May 21, 2019 | 0.3010 | 0.3500 | 0.2894 | 0.3100 | 398,105 | -0.05(-13.89%) |
May 20, 2019 | 0.3600 | 0.4250 | 0.3321 | 0.3600 | 503,653 | -0.05(-12.24%) |
May 17, 2019 | 0.5800 | 0.6000 | 0.3995 | 0.4102 | 642,600 | -0.24(-37.37%) |
May 16, 2019 | 0.6650 | 0.6988 | 0.6439 | 0.6550 | 38,696 | +0.01(+0.77%) |
May 15, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6500 | 178,018 | +0.01(+1.12%) |
May 14, 2019 | 0.7100 | 0.7300 | 0.6151 | 0.6428 | 279,600 | -0.05(-7.72%) |
May 13, 2019 | 0.7399 | 0.7650 | 0.6700 | 0.6966 | 201,291 | -0.02(-2.25%) |
May 10, 2019 | 0.7600 | 0.8000 | 0.6801 | 0.7126 | 341,200 | -0.04(-4.99%) |
May 09, 2019 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 232,405 | -0.05(-6.40%) |
May 08, 2019 | 0.8359 | 0.8500 | 0.7820 | 0.8013 | 76,218 | -0.03(-3.18%) |
May 07, 2019 | 0.8800 | 0.8800 | 0.8276 | 0.8276 | 55,774 | -0.00(-0.53%) |
May 06, 2019 | 0.8640 | 0.8880 | 0.8100 | 0.8320 | 65,566 | -0.04(-4.81%) |
May 03, 2019 | 0.8808 | 0.8926 | 0.8500 | 0.8740 | 44,600 | +0.00(+0.23%) |
May 02, 2019 | 0.8500 | 0.9050 | 0.8401 | 0.8720 | 147,825 | +0.03(+3.44%) |
May 01, 2019 | 0.7970 | 0.9050 | 0.7603 | 0.8430 | 357,205 | +0.08(+11.05%) |
Apr 30, 2019 | 0.8500 | 0.8900 | 0.7590 | 0.7591 | 108,313 | -0.13(-14.71%) |
Apr 29, 2019 | 0.8300 | 0.9060 | 0.8300 | 0.8900 | 44,238 | +0.04(+4.71%) |
Apr 26, 2019 | 0.8880 | 0.8880 | 0.8102 | 0.8500 | 59,200 | -0.04(-4.28%) |
Apr 25, 2019 | 0.9127 | 0.9400 | 0.8520 | 0.8880 | 76,670 | -0.01(-1.33%) |
Apr 24, 2019 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 137,932 | -0.04(-4.27%) |
Apr 23, 2019 | 0.9680 | 0.9799 | 0.9300 | 0.9401 | 87,639 | -0.03(-2.98%) |
Apr 22, 2019 | 0.9100 | 1.045 | 0.9100 | 0.9690 | 225,425 | +0.01(+0.94%) |
Apr 18, 2019 | 0.8300 | 1.000 | 0.8300 | 0.9600 | 349,500 | +0.08(+9.09%) |
Apr 17, 2019 | 0.7600 | 0.9405 | 0.7000 | 0.8800 | 897,216 | +0.00(+0.00%) |
Apr 16, 2019 | 1.000 | 1.000 | 0.8300 | 0.8800 | 310,572 | -0.16(-15.38%) |
Apr 15, 2019 | 1.060 | 1.090 | 1.040 | 1.040 | 160,703 | -0.06(-5.45%) |
Apr 12, 2019 | 1.150 | 1.300 | 1.100 | 1.100 | 119,200 | -0.05(-4.35%) |
Apr 11, 2019 | 1.070 | 1.150 | 1.070 | 1.150 | 132,955 | +0.07(+6.48%) |
Apr 10, 2019 | 1.090 | 1.110 | 1.060 | 1.080 | 55,173 | -0.02(-1.82%) |
Apr 09, 2019 | 1.090 | 1.180 | 1.090 | 1.100 | 63,616 | -0.01(-0.90%) |
Apr 08, 2019 | 1.090 | 1.130 | 1.060 | 1.110 | 62,655 | +0.01(+0.91%) |
Apr 05, 2019 | 1.040 | 1.100 | 1.031 | 1.100 | 72,100 | +0.08(+7.84%) |
Apr 04, 2019 | 1.020 | 1.110 | 1.010 | 1.020 | 124,941 | -0.03(-2.86%) |
Apr 03, 2019 | 1.043 | 1.097 | 1.040 | 1.050 | 23,434 | +0.00(+0.00%) |
Apr 02, 2019 | 1.050 | 1.075 | 1.040 | 1.050 | 31,715 | -0.01(-0.94%) |
Apr 01, 2019 | 1.090 | 1.130 | 1.030 | 1.060 | 64,653 | -0.05(-4.50%) |
Mar 29, 2019 | 1.100 | 1.150 | 1.080 | 1.110 | 92,700 | +0.04(+3.74%) |
Mar 28, 2019 | 1.065 | 1.198 | 1.060 | 1.070 | 45,068 | -0.05(-4.46%) |
Mar 27, 2019 | 1.090 | 1.120 | 1.050 | 1.120 | 38,391 | +0.02(+1.82%) |
Mar 26, 2019 | 1.090 | 1.140 | 1.082 | 1.100 | 55,084 | +0.02(+1.85%) |
Mar 25, 2019 | 1.090 | 1.100 | 1.031 | 1.080 | 46,065 | -0.04(-3.57%) |
Mar 22, 2019 | 1.050 | 1.120 | 1.038 | 1.120 | 36,600 | +0.04(+3.70%) |
Mar 21, 2019 | 1.150 | 1.150 | 1.010 | 1.080 | 166,669 | -0.07(-6.09%) |
Mar 20, 2019 | 1.250 | 1.250 | 1.050 | 1.150 | 200,958 | -0.10(-8.00%) |
Mar 19, 2019 | 1.230 | 1.280 | 1.220 | 1.250 | 47,621 | +0.02(+1.63%) |
Mar 18, 2019 | 1.310 | 1.313 | 1.230 | 1.230 | 39,324 | -0.08(-6.11%) |
Mar 15, 2019 | 1.300 | 1.360 | 1.300 | 1.310 | 21,900 | +0.00(+0.00%) |
Mar 14, 2019 | 1.430 | 1.430 | 1.287 | 1.310 | 43,906 | -0.11(-7.75%) |
Mar 13, 2019 | 1.340 | 1.440 | 1.320 | 1.420 | 61,216 | +0.08(+5.98%) |
Mar 12, 2019 | 1.337 | 1.379 | 1.300 | 1.340 | 34,589 | +0.01(+0.74%) |
Mar 11, 2019 | 1.330 | 1.390 | 1.300 | 1.330 | 31,777 | +0.05(+3.91%) |
Mar 08, 2019 | 1.400 | 1.450 | 1.280 | 1.280 | 167,500 | -0.18(-12.33%) |
Mar 07, 2019 | 1.460 | 1.520 | 1.350 | 1.460 | 141,891 | +0.00(+0.00%) |
Mar 06, 2019 | 1.640 | 1.676 | 1.380 | 1.460 | 384,125 | -0.19(-11.52%) |
Mar 05, 2019 | 1.260 | 1.800 | 1.260 | 1.650 | 1,357,408 | +0.40(+32.00%) |
Mar 04, 2019 | 1.250 | 1.310 | 1.220 | 1.250 | 83,135 | +0.02(+1.63%) |