Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4839 | 0.4839 | 0.4150 | 0.4300 | 53,600 | -0.03(-7.45%) |
May 30, 2019 | 0.5000 | 0.5000 | 0.4645 | 0.4646 | 23,353 | -0.01(-1.15%) |
May 29, 2019 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 5,500 | -0.01(-2.08%) |
May 28, 2019 | 0.4867 | 0.5154 | 0.4800 | 0.4800 | 90,988 | -0.02(-4.00%) |
May 24, 2019 | 0.4796 | 0.5024 | 0.4650 | 0.5000 | 30,200 | +0.02(+4.69%) |
May 23, 2019 | 0.5000 | 0.5000 | 0.4663 | 0.4776 | 41,276 | -0.01(-1.93%) |
May 22, 2019 | 0.4500 | 0.4871 | 0.4500 | 0.4870 | 81,900 | +0.04(+8.22%) |
May 21, 2019 | 0.4942 | 0.5064 | 0.4500 | 0.4500 | 33,191 | -0.04(-8.16%) |
May 20, 2019 | 0.5110 | 0.5300 | 0.4900 | 0.4900 | 22,689 | -0.00(-0.97%) |
May 17, 2019 | 0.4900 | 0.5012 | 0.4687 | 0.4948 | 99,700 | +0.01(+2.23%) |
May 16, 2019 | 0.4133 | 0.6250 | 0.4100 | 0.4840 | 213,680 | +0.08(+21.00%) |
May 15, 2019 | 0.4220 | 0.4268 | 0.3970 | 0.4000 | 111,917 | -0.03(-7.69%) |
May 14, 2019 | 0.4400 | 0.4460 | 0.3990 | 0.4333 | 165,020 | -0.01(-1.86%) |
May 13, 2019 | 0.4701 | 0.4945 | 0.4099 | 0.4415 | 262,878 | -0.07(-13.43%) |
May 10, 2019 | 0.3940 | 0.5800 | 0.3850 | 0.5100 | 688,500 | +0.08(+19.89%) |
May 09, 2019 | 0.2834 | 0.4499 | 0.2720 | 0.4254 | 499,541 | +0.11(+36.87%) |
May 08, 2019 | 0.2984 | 0.3108 | 0.2984 | 0.3108 | 33,500 | +0.00(+1.07%) |
May 07, 2019 | 0.3070 | 0.3075 | 0.3070 | 0.3075 | 3,700 | +0.00(+0.03%) |
May 06, 2019 | 0.2890 | 0.3074 | 0.2890 | 0.3074 | 6,557 | -0.00(-1.47%) |
May 03, 2019 | 0.3280 | 0.3280 | 0.3030 | 0.3120 | 4,300 | -0.01(-1.86%) |
May 02, 2019 | 0.3157 | 0.3199 | 0.3083 | 0.3179 | 8,215 | +0.02(+8.50%) |
May 01, 2019 | 0.3325 | 0.3325 | 0.2930 | 0.2930 | 22,768 | -0.03(-8.58%) |
Apr 30, 2019 | 0.3368 | 0.3368 | 0.3205 | 0.3205 | 5,500 | -0.01(-2.88%) |
Apr 29, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,009 | +0.02(+6.45%) |
Apr 26, 2019 | 0.3326 | 0.3326 | 0.3100 | 0.3100 | 3,000 | -0.02(-6.74%) |
Apr 25, 2019 | 0.2799 | 0.3600 | 0.2619 | 0.3324 | 61,965 | +0.06(+24.03%) |
Apr 24, 2019 | 0.2820 | 0.2820 | 0.2680 | 0.2680 | 5,600 | -0.01(-3.35%) |
Apr 23, 2019 | 0.2948 | 0.2948 | 0.2773 | 0.2773 | 1,400 | +0.00(+0.76%) |
Apr 22, 2019 | 0.3010 | 0.3010 | 0.2752 | 0.2752 | 1,899 | -0.02(-8.30%) |
Apr 18, 2019 | 0.3110 | 0.3110 | 0.2820 | 0.3001 | 24,400 | +0.00(+0.07%) |
Apr 17, 2019 | 0.3280 | 0.3280 | 0.2999 | 0.2999 | 34,750 | -0.02(-4.79%) |
Apr 16, 2019 | 0.3226 | 0.3226 | 0.3107 | 0.3150 | 1,290 | +0.00(+0.67%) |
Apr 15, 2019 | 0.3304 | 0.3340 | 0.3129 | 0.3129 | 14,130 | -0.00(-0.35%) |
Apr 12, 2019 | 0.3260 | 0.3260 | 0.3140 | 0.3140 | 7,300 | -0.01(-3.38%) |
Apr 11, 2019 | 0.3320 | 0.3385 | 0.3250 | 0.3250 | 15,650 | -0.01(-1.52%) |
Apr 10, 2019 | 0.3202 | 0.3380 | 0.3150 | 0.3300 | 11,900 | +0.02(+7.21%) |
Apr 09, 2019 | 0.3165 | 0.3370 | 0.3078 | 0.3078 | 24,823 | -0.02(-5.44%) |
Apr 08, 2019 | 0.3521 | 0.3521 | 0.3255 | 0.3255 | 9,750 | -0.01(-3.84%) |
Apr 05, 2019 | 0.3620 | 0.3620 | 0.3250 | 0.3385 | 33,600 | -0.02(-4.73%) |
Apr 04, 2019 | 0.3694 | 0.3694 | 0.3553 | 0.3553 | 22,777 | -0.01(-3.97%) |
Apr 03, 2019 | 0.3585 | 0.3700 | 0.3526 | 0.3700 | 8,552 | +0.04(+13.15%) |
Apr 02, 2019 | 0.3435 | 0.3435 | 0.3198 | 0.3270 | 39,260 | -0.02(-6.03%) |
Apr 01, 2019 | 0.3706 | 0.3706 | 0.3444 | 0.3480 | 35,248 | -0.01(-3.33%) |
Mar 29, 2019 | 0.3695 | 0.3726 | 0.3568 | 0.3600 | 43,100 | +0.01(+3.45%) |
Mar 28, 2019 | 0.3180 | 0.3567 | 0.3180 | 0.3480 | 96,880 | +0.05(+16.00%) |
Mar 27, 2019 | 0.2960 | 0.3000 | 0.2600 | 0.3000 | 24,000 | +0.01(+4.86%) |
Mar 26, 2019 | 0.2912 | 0.2912 | 0.2704 | 0.2861 | 11,955 | -0.01(-4.63%) |
Mar 25, 2019 | 0.3111 | 0.3186 | 0.3000 | 0.3000 | 8,733 | +0.00(+0.00%) |
Mar 22, 2019 | 0.3000 | 0.3078 | 0.3000 | 0.3000 | 24,800 | +0.00(+0.00%) |
Mar 21, 2019 | 0.2919 | 0.3000 | 0.2919 | 0.3000 | 12,400 | +0.00(+0.00%) |
Mar 20, 2019 | 0.3044 | 0.3044 | 0.3000 | 0.3000 | 3,333 | -0.00(-1.45%) |
Mar 18, 2019 | 0.3044 | 0.3044 | 0.3044 | 0 | -0.01(-3.79%) | |
Mar 15, 2019 | 0.3249 | 0.3249 | 0.3164 | 0.3164 | 4,300 | -0.02(-5.04%) |
Mar 12, 2019 | 0.3332 | 0.3332 | 0.3332 | 0 | +0.00(+0.63%) | |
Mar 11, 2019 | 0.3184 | 0.3311 | 0.3184 | 0.3311 | 2,338 | +0.00(+0.33%) |
Mar 08, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 | +0.00(+0.06%) |
Mar 07, 2019 | 0.3404 | 0.3404 | 0.3151 | 0.3298 | 4,130 | -0.01(-2.57%) |
Mar 06, 2019 | 0.3389 | 0.3420 | 0.3324 | 0.3385 | 8,452 | -0.01(-2.79%) |
Mar 05, 2019 | 0.3268 | 0.3482 | 0.3268 | 0.3482 | 800 | +0.02(+7.20%) |
Mar 04, 2019 | 0.3197 | 0.3329 | 0.3197 | 0.3248 | 5,460 | +0.00(+1.15%) |