Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5000 | 0.5289 | 0.4950 | 0.5152 | 786,300 | +0.01(+1.80%) |
May 30, 2019 | 0.5000 | 0.5079 | 0.4952 | 0.5061 | 261,679 | +0.01(+1.22%) |
May 29, 2019 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 319,946 | +0.00(+0.22%) |
May 28, 2019 | 0.5000 | 0.5123 | 0.4947 | 0.4989 | 299,527 | -0.00(-0.28%) |
May 24, 2019 | 0.5000 | 0.5100 | 0.4970 | 0.5003 | 145,200 | -0.00(-0.71%) |
May 23, 2019 | 0.5000 | 0.5044 | 0.4950 | 0.5039 | 189,672 | -0.00(-0.49%) |
May 22, 2019 | 0.5172 | 0.5200 | 0.5002 | 0.5064 | 205,484 | -0.01(-1.82%) |
May 21, 2019 | 0.5100 | 0.5284 | 0.5100 | 0.5158 | 339,790 | +0.02(+3.10%) |
May 20, 2019 | 0.5150 | 0.5273 | 0.5003 | 0.5003 | 265,288 | -0.02(-3.79%) |
May 17, 2019 | 0.5200 | 0.5205 | 0.5096 | 0.5200 | 703,100 | +0.00(+0.00%) |
May 16, 2019 | 0.5000 | 0.5200 | 0.4999 | 0.5200 | 205,315 | +0.02(+3.46%) |
May 15, 2019 | 0.5000 | 0.5051 | 0.4956 | 0.5026 | 213,302 | +0.01(+1.07%) |
May 14, 2019 | 0.4939 | 0.5052 | 0.4900 | 0.4973 | 719,488 | -0.00(-0.12%) |
May 13, 2019 | 0.5050 | 0.5051 | 0.4955 | 0.4979 | 560,061 | -0.01(-1.21%) |
May 10, 2019 | 0.5000 | 0.5050 | 0.5000 | 0.5040 | 125,200 | +0.00(+0.06%) |
May 09, 2019 | 0.5049 | 0.5086 | 0.4949 | 0.5037 | 393,881 | +0.00(+0.50%) |
May 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5012 | 301,500 | -0.01(-1.96%) |
May 07, 2019 | 0.5266 | 0.5266 | 0.5080 | 0.5112 | 643,435 | -0.02(-2.92%) |
May 06, 2019 | 0.5350 | 0.5350 | 0.5111 | 0.5266 | 317,036 | +0.00(+0.08%) |
May 03, 2019 | 0.5135 | 0.5284 | 0.5100 | 0.5262 | 371,000 | +0.01(+1.17%) |
May 02, 2019 | 0.5154 | 0.5388 | 0.5104 | 0.5201 | 437,616 | -0.02(-3.69%) |
May 01, 2019 | 0.5250 | 0.5450 | 0.5200 | 0.5400 | 347,768 | +0.01(+1.45%) |
Apr 30, 2019 | 0.5133 | 0.5351 | 0.5102 | 0.5323 | 535,490 | +0.02(+3.36%) |
Apr 29, 2019 | 0.5177 | 0.5295 | 0.5100 | 0.5150 | 333,107 | -0.00(-0.52%) |
Apr 26, 2019 | 0.5275 | 0.5275 | 0.5100 | 0.5177 | 474,400 | -0.00(-0.60%) |
Apr 25, 2019 | 0.5300 | 0.5263 | 0.5111 | 0.5208 | 913,167 | +0.00(+0.15%) |
Apr 24, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 348,068 | -0.02(-3.35%) |
Apr 23, 2019 | 0.5360 | 0.5380 | 0.5200 | 0.5380 | 311,971 | +0.00(+0.81%) |
Apr 22, 2019 | 0.5286 | 0.5400 | 0.5284 | 0.5337 | 293,191 | -0.00(-0.02%) |
Apr 18, 2019 | 0.5400 | 0.5400 | 0.5283 | 0.5338 | 309,700 | -0.01(-1.15%) |
Apr 17, 2019 | 0.5427 | 0.5517 | 0.5400 | 0.5400 | 132,249 | -0.00(-0.24%) |
Apr 16, 2019 | 0.5598 | 0.5740 | 0.5411 | 0.5413 | 416,167 | -0.01(-2.43%) |
Apr 15, 2019 | 0.5500 | 0.5635 | 0.5500 | 0.5548 | 502,278 | +0.01(+1.85%) |
Apr 12, 2019 | 0.5600 | 0.5800 | 0.5447 | 0.5447 | 397,300 | -0.02(-3.59%) |
Apr 11, 2019 | 0.5700 | 0.5741 | 0.5500 | 0.5650 | 676,035 | -0.01(-1.57%) |
Apr 10, 2019 | 0.5770 | 0.5872 | 0.5700 | 0.5740 | 757,045 | +0.00(+0.35%) |
Apr 09, 2019 | 0.5500 | 0.5738 | 0.5500 | 0.5720 | 759,088 | +0.02(+4.40%) |
Apr 08, 2019 | 0.5400 | 0.5600 | 0.5375 | 0.5479 | 867,135 | +0.01(+1.93%) |
Apr 05, 2019 | 0.5379 | 0.5489 | 0.5316 | 0.5375 | 1,382,300 | +0.00(+0.45%) |
Apr 04, 2019 | 0.5200 | 0.5391 | 0.5136 | 0.5351 | 1,127,539 | -0.00(-0.54%) |
Apr 03, 2019 | 0.5329 | 0.5500 | 0.5230 | 0.5380 | 623,196 | +0.01(+1.51%) |
Apr 02, 2019 | 0.5200 | 0.5328 | 0.5200 | 0.5300 | 287,895 | +0.01(+1.83%) |
Apr 01, 2019 | 0.5174 | 0.5260 | 0.5099 | 0.5205 | 820,540 | +0.00(+0.39%) |
Mar 29, 2019 | 0.5031 | 0.5197 | 0.5012 | 0.5185 | 442,200 | +0.01(+2.67%) |
Mar 28, 2019 | 0.5100 | 0.5179 | 0.5031 | 0.5050 | 273,217 | -0.01(-2.49%) |
Mar 27, 2019 | 0.5296 | 0.5296 | 0.5050 | 0.5179 | 377,507 | -0.00(-0.75%) |
Mar 26, 2019 | 0.5200 | 0.5234 | 0.5145 | 0.5218 | 314,121 | +0.01(+1.03%) |
Mar 25, 2019 | 0.5288 | 0.5288 | 0.5141 | 0.5165 | 230,881 | -0.01(-1.24%) |
Mar 22, 2019 | 0.5400 | 0.5400 | 0.5202 | 0.5230 | 623,100 | -0.03(-5.13%) |
Mar 21, 2019 | 0.5324 | 0.5600 | 0.5226 | 0.5513 | 966,294 | +0.02(+3.57%) |
Mar 20, 2019 | 0.5298 | 0.5350 | 0.5176 | 0.5323 | 501,514 | +0.01(+1.60%) |
Mar 19, 2019 | 0.5200 | 0.5369 | 0.5189 | 0.5239 | 301,796 | -0.01(-1.13%) |
Mar 18, 2019 | 0.5500 | 0.5500 | 0.5150 | 0.5299 | 1,439,622 | -0.00(-0.58%) |
Mar 15, 2019 | 0.5600 | 0.5630 | 0.5231 | 0.5330 | 778,300 | -0.01(-1.75%) |
Mar 14, 2019 | 0.5250 | 0.5444 | 0.5100 | 0.5425 | 709,792 | +0.01(+2.40%) |
Mar 13, 2019 | 0.5105 | 0.5298 | 0.5100 | 0.5298 | 333,960 | +0.01(+1.88%) |
Mar 12, 2019 | 0.5153 | 0.5200 | 0.5005 | 0.5200 | 159,249 | +0.00(+0.87%) |
Mar 11, 2019 | 0.4996 | 0.5195 | 0.4956 | 0.5155 | 303,053 | +0.01(+2.67%) |
Mar 08, 2019 | 0.4915 | 0.5068 | 0.4911 | 0.5021 | 562,600 | -0.01(-1.55%) |
Mar 07, 2019 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 535,894 | +0.00(+0.53%) |
Mar 06, 2019 | 0.5060 | 0.5100 | 0.5000 | 0.5073 | 295,074 | -0.00(-0.35%) |
Mar 05, 2019 | 0.5100 | 0.5165 | 0.5055 | 0.5091 | 125,477 | +0.00(+0.81%) |
Mar 04, 2019 | 0.5200 | 0.5360 | 0.5024 | 0.5050 | 511,854 | -0.02(-3.99%) |