Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5700 | 0.6290 | 0.5600 | 0.5660 | 68,000 | -0.06(-10.16%) |
May 30, 2019 | 0.5900 | 0.6460 | 0.5200 | 0.6300 | 175,525 | +0.01(+1.63%) |
May 29, 2019 | 0.5400 | 0.6200 | 0.5100 | 0.6199 | 239,353 | +0.05(+9.33%) |
May 28, 2019 | 0.5778 | 0.5778 | 0.5329 | 0.5670 | 11,158 | -0.00(-0.53%) |
May 24, 2019 | 0.5500 | 0.5700 | 0.4900 | 0.5700 | 82,300 | +0.00(+0.71%) |
May 23, 2019 | 0.5800 | 0.5830 | 0.5250 | 0.5660 | 60,021 | -0.02(-2.92%) |
May 22, 2019 | 0.5600 | 0.5830 | 0.5400 | 0.5830 | 52,594 | +0.02(+3.19%) |
May 21, 2019 | 0.5490 | 0.5770 | 0.5100 | 0.5650 | 48,979 | +0.02(+2.91%) |
May 20, 2019 | 0.5500 | 0.5500 | 0.5090 | 0.5490 | 19,032 | +0.01(+1.67%) |
May 17, 2019 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 35,100 | +0.02(+4.25%) |
May 16, 2019 | 0.5000 | 0.5195 | 0.5000 | 0.5180 | 9,469 | -0.00(-0.31%) |
May 15, 2019 | 0.5000 | 0.5197 | 0.5000 | 0.5196 | 8,428 | -0.00(-0.08%) |
May 14, 2019 | 0.5000 | 0.5204 | 0.4980 | 0.5200 | 10,367 | +0.01(+2.93%) |
May 13, 2019 | 0.5000 | 0.5120 | 0.5000 | 0.5052 | 38,210 | +0.01(+1.04%) |
May 10, 2019 | 0.5000 | 0.5170 | 0.5000 | 0.5000 | 14,600 | +0.00(+0.00%) |
May 09, 2019 | 0.5080 | 0.5317 | 0.5000 | 0.5000 | 19,262 | -0.03(-5.39%) |
May 08, 2019 | 0.5080 | 0.5293 | 0.5080 | 0.5285 | 18,228 | -0.00(-0.15%) |
May 07, 2019 | 0.5080 | 0.5300 | 0.5060 | 0.5293 | 29,545 | +0.00(+0.06%) |
May 06, 2019 | 0.5041 | 0.5300 | 0.5041 | 0.5290 | 7,514 | -0.00(-0.51%) |
May 03, 2019 | 0.5250 | 0.5454 | 0.5087 | 0.5317 | 74,300 | +0.00(+0.32%) |
May 02, 2019 | 0.5200 | 0.5690 | 0.5200 | 0.5300 | 26,154 | -0.01(-2.36%) |
May 01, 2019 | 0.5250 | 0.5490 | 0.5100 | 0.5428 | 49,482 | +0.02(+3.12%) |
Apr 30, 2019 | 0.5337 | 0.5690 | 0.5183 | 0.5264 | 45,100 | +0.01(+1.25%) |
Apr 29, 2019 | 0.5425 | 0.5600 | 0.5000 | 0.5199 | 36,676 | -0.04(-7.16%) |
Apr 26, 2019 | 0.5600 | 0.5690 | 0.5310 | 0.5600 | 30,000 | -0.01(-1.58%) |
Apr 25, 2019 | 0.5100 | 0.5731 | 0.5100 | 0.5690 | 27,887 | +0.03(+6.36%) |
Apr 24, 2019 | 0.5220 | 0.5450 | 0.5000 | 0.5350 | 14,982 | +0.01(+0.94%) |
Apr 23, 2019 | 0.5300 | 0.5470 | 0.5000 | 0.5300 | 20,415 | +0.00(+0.00%) |
Apr 22, 2019 | 0.5871 | 0.5871 | 0.5100 | 0.5300 | 106,241 | -0.04(-6.85%) |
Apr 18, 2019 | 0.5550 | 0.5800 | 0.5500 | 0.5690 | 22,700 | +0.01(+2.52%) |
Apr 17, 2019 | 0.5800 | 0.5899 | 0.5550 | 0.5550 | 16,859 | +0.01(+0.91%) |
Apr 16, 2019 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | 27,277 | -0.03(-5.98%) |
Apr 15, 2019 | 0.5991 | 0.6300 | 0.5600 | 0.5850 | 77,286 | +0.01(+0.86%) |
Apr 12, 2019 | 0.5900 | 0.5994 | 0.5700 | 0.5800 | 40,900 | +0.00(+0.00%) |
Apr 11, 2019 | 0.5300 | 0.5923 | 0.5300 | 0.5800 | 50,482 | +0.05(+9.43%) |
Apr 10, 2019 | 0.4960 | 0.5500 | 0.4870 | 0.5300 | 48,208 | +0.03(+6.00%) |
Apr 09, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.5000 | 7,532 | +0.00(+0.81%) |
Apr 08, 2019 | 0.4820 | 0.4974 | 0.4820 | 0.4960 | 11,740 | +0.00(+1.00%) |
Apr 05, 2019 | 0.4821 | 0.4980 | 0.4800 | 0.4911 | 16,300 | -0.01(-1.39%) |
Apr 04, 2019 | 0.4650 | 0.5000 | 0.4650 | 0.4980 | 12,149 | +0.02(+3.75%) |
Apr 03, 2019 | 0.4799 | 0.4800 | 0.4650 | 0.4800 | 25,870 | -0.00(-0.46%) |
Apr 02, 2019 | 0.4700 | 0.4822 | 0.4490 | 0.4822 | 37,333 | +0.00(+0.00%) |
Apr 01, 2019 | 0.4420 | 0.4822 | 0.4400 | 0.4822 | 27,601 | +0.01(+2.60%) |
Mar 29, 2019 | 0.4590 | 0.4720 | 0.4410 | 0.4700 | 7,900 | +0.03(+7.50%) |
Mar 28, 2019 | 0.4500 | 0.4750 | 0.4350 | 0.4372 | 5,450 | -0.02(-4.94%) |
Mar 27, 2019 | 0.4575 | 0.4800 | 0.4221 | 0.4599 | 51,033 | +0.02(+4.52%) |
Mar 26, 2019 | 0.4400 | 0.4751 | 0.4200 | 0.4400 | 121,295 | -0.02(-4.99%) |
Mar 25, 2019 | 0.4308 | 0.4700 | 0.4200 | 0.4631 | 76,468 | +0.01(+2.91%) |
Mar 22, 2019 | 0.4403 | 0.4500 | 0.4350 | 0.4500 | 23,700 | +0.02(+3.45%) |
Mar 21, 2019 | 0.4555 | 0.4555 | 0.4350 | 0.4350 | 39,158 | -0.02(-3.95%) |
Mar 20, 2019 | 0.5000 | 0.5100 | 0.4150 | 0.4529 | 122,251 | -0.04(-8.51%) |
Mar 19, 2019 | 0.5100 | 0.5100 | 0.4798 | 0.4950 | 167,636 | -0.01(-1.00%) |
Mar 18, 2019 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | 26,783 | -0.01(-1.75%) |
Mar 15, 2019 | 0.4800 | 0.5240 | 0.4200 | 0.5089 | 64,500 | +0.03(+6.02%) |
Mar 14, 2019 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 15,493 | +0.00(+0.00%) |
Mar 13, 2019 | 0.4947 | 0.5155 | 0.4800 | 0.4800 | 14,240 | -0.03(-5.88%) |
Mar 12, 2019 | 0.5100 | 0.5250 | 0.4850 | 0.5100 | 40,633 | +0.00(+0.00%) |
Mar 11, 2019 | 0.5000 | 0.5380 | 0.5000 | 0.5100 | 78,123 | +0.02(+5.13%) |
Mar 08, 2019 | 0.5000 | 0.5300 | 0.4851 | 0.4851 | 28,600 | -0.04(-7.42%) |
Mar 07, 2019 | 0.5000 | 0.5246 | 0.5000 | 0.5240 | 12,399 | +0.02(+4.80%) |
Mar 06, 2019 | 0.5000 | 0.5280 | 0.5000 | 0.5000 | 18,451 | +0.00(+0.00%) |
Mar 05, 2019 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 12,605 | -0.03(-4.80%) |
Mar 04, 2019 | 0.5500 | 0.5500 | 0.4949 | 0.5252 | 123,034 | -0.02(-4.51%) |