Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3700 | 14,500 | +0.00(+0.00%) |
May 30, 2019 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | 19,200 | +0.00(+0.00%) |
May 29, 2019 | 0.3600 | 0.3700 | 0.3575 | 0.3700 | 5,725 | -0.02(-4.88%) |
May 28, 2019 | 0.3529 | 0.3900 | 0.3442 | 0.3890 | 11,440 | -0.00(-0.26%) |
May 24, 2019 | 0.3543 | 0.3928 | 0.3200 | 0.3900 | 98,500 | +0.00(+0.03%) |
May 23, 2019 | 0.3800 | 0.3900 | 0.3400 | 0.3899 | 20,829 | +0.01(+2.61%) |
May 22, 2019 | 0.3300 | 0.3800 | 0.3105 | 0.3800 | 55,100 | +0.04(+11.76%) |
May 21, 2019 | 0.4000 | 0.4000 | 0.3100 | 0.3400 | 61,304 | -0.04(-10.50%) |
May 20, 2019 | 0.3600 | 0.3799 | 0.3000 | 0.3799 | 79,077 | -0.03(-7.34%) |
May 17, 2019 | 0.3515 | 0.4150 | 0.3500 | 0.4100 | 38,800 | +0.04(+10.10%) |
May 16, 2019 | 0.3800 | 0.3800 | 0.3200 | 0.3724 | 121,639 | -0.01(-2.00%) |
May 15, 2019 | 0.3000 | 0.3800 | 0.2900 | 0.3800 | 64,911 | +0.08(+28.25%) |
May 14, 2019 | 0.3000 | 0.3000 | 0.2850 | 0.2963 | 22,082 | +0.00(+0.27%) |
May 13, 2019 | 0.3500 | 0.3500 | 0.2474 | 0.2955 | 205,766 | -0.01(-4.68%) |
May 10, 2019 | 0.3450 | 0.3500 | 0.3011 | 0.3100 | 109,800 | -0.04(-11.43%) |
May 09, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3500 | 57,495 | -0.01(-2.78%) |
May 08, 2019 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 17,358 | +0.00(+0.00%) |
May 07, 2019 | 0.3651 | 0.3651 | 0.3600 | 0.3600 | 4,702 | +0.00(+0.00%) |
May 06, 2019 | 0.3950 | 0.3950 | 0.3600 | 0.3600 | 13,832 | +0.00(+0.00%) |
May 03, 2019 | 0.3600 | 0.3950 | 0.3600 | 0.3600 | 17,100 | -0.02(-5.26%) |
May 02, 2019 | 0.3600 | 0.3950 | 0.3600 | 0.3800 | 22,020 | +0.02(+5.56%) |
May 01, 2019 | 0.3775 | 0.3950 | 0.3500 | 0.3600 | 55,468 | -0.01(-1.37%) |
Apr 30, 2019 | 0.3800 | 0.4047 | 0.3600 | 0.3650 | 47,372 | -0.02(-3.95%) |
Apr 29, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 15,156 | -0.02(-4.98%) |
Apr 26, 2019 | 0.3850 | 0.3999 | 0.3500 | 0.3999 | 75,600 | +0.01(+2.54%) |
Apr 25, 2019 | 0.3800 | 0.4099 | 0.3502 | 0.3900 | 58,376 | -0.01(-2.50%) |
Apr 24, 2019 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 27,580 | -0.01(-2.44%) |
Apr 23, 2019 | 0.3500 | 0.4299 | 0.3500 | 0.4100 | 67,261 | -0.02(-4.63%) |
Apr 22, 2019 | 0.4200 | 0.4299 | 0.3651 | 0.4299 | 125,501 | +0.03(+7.42%) |
Apr 18, 2019 | 0.5200 | 0.5200 | 0.4001 | 0.4002 | 193,100 | -0.09(-18.33%) |
Apr 17, 2019 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 39,402 | +0.01(+1.45%) |
Apr 16, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.4830 | 23,326 | -0.06(-10.56%) |
Apr 15, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 23,478 | +0.00(+0.00%) |
Apr 12, 2019 | 0.5300 | 0.5655 | 0.5200 | 0.5400 | 77,800 | +0.01(+1.89%) |
Apr 11, 2019 | 0.5900 | 0.5999 | 0.5300 | 0.5300 | 45,131 | -0.06(-10.17%) |
Apr 10, 2019 | 0.5200 | 0.6200 | 0.4501 | 0.5900 | 61,458 | +0.06(+12.38%) |
Apr 09, 2019 | 0.5976 | 0.6700 | 0.5100 | 0.5250 | 86,110 | -0.15(-21.98%) |
Apr 08, 2019 | 0.6000 | 0.6950 | 0.5350 | 0.6729 | 129,859 | +0.09(+15.03%) |
Apr 05, 2019 | 0.5500 | 0.5900 | 0.5400 | 0.5850 | 54,500 | +0.02(+4.46%) |
Apr 04, 2019 | 0.6200 | 0.6200 | 0.5150 | 0.5600 | 70,992 | -0.08(-12.50%) |
Apr 03, 2019 | 0.6077 | 0.7015 | 0.5900 | 0.6400 | 160,114 | -0.01(-1.54%) |
Apr 02, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6500 | 52,807 | -0.03(-4.41%) |
Apr 01, 2019 | 0.5900 | 0.7150 | 0.5600 | 0.6800 | 123,403 | +0.09(+14.77%) |
Mar 29, 2019 | 0.5100 | 0.6150 | 0.4752 | 0.5925 | 214,300 | +0.10(+20.92%) |
Mar 28, 2019 | 0.5700 | 0.5800 | 0.4900 | 0.4900 | 56,081 | -0.09(-15.66%) |
Mar 27, 2019 | 0.6250 | 0.6300 | 0.5500 | 0.5810 | 97,236 | -0.14(-19.86%) |
Mar 26, 2019 | 0.7425 | 0.7500 | 0.5400 | 0.7250 | 157,050 | -0.03(-3.33%) |
Mar 25, 2019 | 0.5399 | 0.7700 | 0.4550 | 0.7500 | 189,123 | +0.27(+57.73%) |
Mar 22, 2019 | 0.5000 | 0.5000 | 0.4502 | 0.4755 | 51,700 | -0.02(-4.90%) |
Mar 21, 2019 | 0.4700 | 0.5100 | 0.4600 | 0.5000 | 55,973 | -0.01(-1.96%) |
Mar 20, 2019 | 0.5000 | 0.5400 | 0.4775 | 0.5100 | 61,354 | +0.04(+8.51%) |
Mar 19, 2019 | 0.4700 | 0.5100 | 0.4500 | 0.4700 | 48,100 | -0.05(-9.62%) |
Mar 18, 2019 | 0.5200 | 0.5599 | 0.4713 | 0.5200 | 42,206 | +0.00(+0.00%) |
Mar 15, 2019 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | 39,900 | +0.02(+4.00%) |
Mar 14, 2019 | 0.4850 | 0.5000 | 0.4620 | 0.5000 | 40,300 | +0.00(+0.00%) |
Mar 13, 2019 | 0.4900 | 0.5500 | 0.4700 | 0.5000 | 55,547 | +0.01(+2.00%) |
Mar 12, 2019 | 0.5500 | 0.5500 | 0.4602 | 0.4902 | 40,415 | -0.05(-9.14%) |
Mar 11, 2019 | 0.5200 | 0.5800 | 0.5100 | 0.5395 | 48,449 | +0.02(+3.75%) |
Mar 08, 2019 | 0.5925 | 0.5925 | 0.5100 | 0.5200 | 42,100 | +0.02(+4.00%) |
Mar 07, 2019 | 0.4900 | 0.5999 | 0.4501 | 0.5000 | 47,801 | +0.04(+8.70%) |
Mar 06, 2019 | 0.4710 | 0.4850 | 0.4501 | 0.4600 | 89,650 | -0.03(-6.12%) |
Mar 05, 2019 | 0.5000 | 0.5100 | 0.4720 | 0.4900 | 58,296 | -0.01(-2.00%) |
Mar 04, 2019 | 0.5200 | 0.5300 | 0.4801 | 0.5000 | 132,411 | -0.06(-11.03%) |