Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
May 29, 2019 | 0.5094 | 0.5094 | 0.4500 | 0.4500 | 5,000 | +0.02(+5.19%) |
May 28, 2019 | 0.4307 | 0.4363 | 0.4276 | 0.4278 | 6,000 | -0.01(-1.59%) |
May 24, 2019 | 0.4500 | 0.4500 | 0.4347 | 0.4347 | 10,000 | -0.02(-3.40%) |
May 23, 2019 | 0.4121 | 0.4500 | 0.4121 | 0.4500 | 4,100 | +0.03(+7.14%) |
May 21, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
May 20, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | -0.03(-7.62%) |
May 17, 2019 | 0.4335 | 0.4500 | 0.4330 | 0.4330 | 10,200 | -0.00(-0.37%) |
May 16, 2019 | 0.4350 | 0.4350 | 0.4346 | 0.4346 | 779 | -0.00(-0.30%) |
May 15, 2019 | 0.4000 | 0.4359 | 0.4000 | 0.4359 | 7,100 | +0.02(+3.79%) |
May 14, 2019 | 0.4491 | 0.4952 | 0.4200 | 0.4200 | 7,850 | -0.03(-7.18%) |
May 13, 2019 | 0.4353 | 0.4525 | 0.4353 | 0.4525 | 16,720 | -0.00(-0.15%) |
May 10, 2019 | 0.4515 | 0.4532 | 0.4515 | 0.4532 | 4,000 | +0.01(+1.48%) |
May 09, 2019 | 0.4500 | 0.4507 | 0.4244 | 0.4466 | 32,566 | +0.01(+1.50%) |
May 08, 2019 | 0.4321 | 0.4495 | 0.4321 | 0.4400 | 7,800 | +0.06(+16.90%) |
May 06, 2019 | 0.3764 | 0.3764 | 0.3764 | 0 | -0.05(-12.18%) | |
May 03, 2019 | 0.4357 | 0.4360 | 0.4286 | 0.4286 | 13,600 | +0.08(+22.46%) |
May 02, 2019 | 0.3976 | 0.3993 | 0.3500 | 0.3500 | 21,625 | -0.05(-12.50%) |
Apr 30, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.13(-24.53%) | |
Apr 29, 2019 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 200 | +0.05(+10.86%) |
Apr 25, 2019 | 0.4781 | 0.4781 | 0.4781 | 0 | +0.03(+7.01%) | |
Apr 24, 2019 | 0.1000 | 0.4616 | 0.1000 | 0.4468 | 10,100 | -0.01(-2.47%) |
Apr 23, 2019 | 0.4599 | 0.4599 | 0.4581 | 0.4581 | 1,950 | -0.02(-3.35%) |
Apr 22, 2019 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 20,000 | -0.02(-4.99%) |
Apr 17, 2019 | 0.4989 | 0.4989 | 0.4989 | 0 | +0.02(+3.25%) | |
Apr 16, 2019 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | 250 | -0.01(-1.39%) |
Apr 15, 2019 | 0.4998 | 0.4998 | 0.4900 | 0.4900 | 2,750 | -0.01(-2.00%) |
Apr 11, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.01(-2.89%) | |
Apr 10, 2019 | 0.5149 | 0.5149 | 0.5149 | 0.5149 | 750 | -0.01(-1.36%) |
Apr 09, 2019 | 0.5000 | 0.5220 | 0.4900 | 0.5220 | 32,309 | +0.03(+6.53%) |
Apr 08, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 102,000 | +0.00(+0.51%) |
Apr 05, 2019 | 0.5300 | 0.5300 | 0.4875 | 0.4875 | 4,500 | -0.04(-8.02%) |
Apr 04, 2019 | 0.4760 | 0.5300 | 0.4760 | 0.5300 | 15,000 | +0.06(+12.86%) |
Apr 03, 2019 | 0.4914 | 0.4915 | 0.4600 | 0.4696 | 24,100 | -0.01(-1.16%) |
Apr 02, 2019 | 0.4705 | 0.4751 | 0.4643 | 0.4751 | 17,400 | -0.05(-10.36%) |
Apr 01, 2019 | 0.4515 | 0.5300 | 0.4463 | 0.5300 | 7,400 | +0.07(+15.04%) |
Mar 29, 2019 | 0.4527 | 0.4800 | 0.4500 | 0.4607 | 17,000 | +0.00(+0.88%) |
Mar 28, 2019 | 0.4700 | 0.4700 | 0.4567 | 0.4567 | 31,700 | -0.01(-1.78%) |
Mar 27, 2019 | 0.4250 | 0.4650 | 0.4061 | 0.4650 | 25,000 | -0.02(-4.62%) |
Mar 26, 2019 | 0.4963 | 0.5300 | 0.4875 | 0.4875 | 4,200 | -0.01(-1.32%) |
Mar 25, 2019 | 0.4868 | 0.5000 | 0.4868 | 0.4940 | 26,250 | -0.00(-0.34%) |
Mar 22, 2019 | 0.5300 | 0.5300 | 0.4750 | 0.4957 | 12,300 | +0.01(+1.58%) |
Mar 21, 2019 | 0.4979 | 0.5000 | 0.4880 | 0.4880 | 2,674 | -0.01(-2.13%) |
Mar 20, 2019 | 0.4850 | 0.4986 | 0.4850 | 0.4986 | 600 | +0.05(+10.80%) |
Mar 19, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,000 | -0.03(-5.46%) |
Mar 18, 2019 | 0.5004 | 0.5030 | 0.4760 | 0.4760 | 6,300 | -0.03(-5.91%) |
Mar 15, 2019 | 0.4847 | 0.5122 | 0.4770 | 0.5059 | 66,200 | +0.02(+4.52%) |
Mar 14, 2019 | 0.4800 | 0.4940 | 0.4690 | 0.4840 | 52,384 | +0.02(+3.42%) |
Mar 13, 2019 | 0.4622 | 0.4700 | 0.4500 | 0.4680 | 26,200 | +0.02(+4.82%) |
Mar 12, 2019 | 0.4596 | 0.4600 | 0.4465 | 0.4465 | 11,342 | -0.02(-4.18%) |
Mar 11, 2019 | 0.4530 | 0.4660 | 0.4500 | 0.4660 | 39,650 | +0.01(+1.30%) |
Mar 08, 2019 | 0.4436 | 0.4600 | 0.4435 | 0.4600 | 20,600 | +0.04(+9.29%) |
Mar 07, 2019 | 0.4289 | 0.4289 | 0.4100 | 0.4209 | 5,095 | +0.00(+0.41%) |
Mar 06, 2019 | 0.4226 | 0.4272 | 0.4192 | 0.4192 | 14,218 | +0.01(+3.20%) |
Mar 05, 2019 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 100 | -0.02(-3.93%) |
Mar 04, 2019 | 0.4227 | 0.4228 | 0.4226 | 0.4228 | 2,690 | -0.01(-1.79%) |