Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2740 | 0.2797 | 0.2635 | 0.2753 | 379,000 | -0.00(-1.54%) |
May 30, 2019 | 0.2850 | 0.2946 | 0.2708 | 0.2796 | 836,954 | -0.01(-3.59%) |
May 29, 2019 | 0.3080 | 0.3080 | 0.2791 | 0.2900 | 522,787 | -0.00(-1.59%) |
May 28, 2019 | 0.2935 | 0.3090 | 0.2835 | 0.2947 | 753,332 | -0.01(-1.67%) |
May 24, 2019 | 0.3385 | 0.3479 | 0.2997 | 0.2997 | 906,300 | -0.03(-8.21%) |
May 23, 2019 | 0.3900 | 0.3910 | 0.3126 | 0.3265 | 1,288,818 | -0.06(-14.53%) |
May 22, 2019 | 0.3951 | 0.4200 | 0.3750 | 0.3820 | 1,859,517 | +0.02(+4.66%) |
May 21, 2019 | 0.3510 | 0.3754 | 0.3487 | 0.3650 | 681,440 | +0.01(+3.99%) |
May 20, 2019 | 0.3459 | 0.3580 | 0.3360 | 0.3510 | 531,050 | +0.01(+2.63%) |
May 17, 2019 | 0.3318 | 0.3470 | 0.3302 | 0.3420 | 320,100 | +0.01(+2.70%) |
May 16, 2019 | 0.3400 | 0.3400 | 0.3230 | 0.3330 | 441,672 | +0.01(+2.46%) |
May 15, 2019 | 0.3210 | 0.3470 | 0.3039 | 0.3250 | 569,842 | +0.01(+2.36%) |
May 14, 2019 | 0.2839 | 0.3218 | 0.2781 | 0.3175 | 859,689 | +0.04(+14.21%) |
May 13, 2019 | 0.3060 | 0.3060 | 0.2620 | 0.2780 | 3,513,059 | -0.03(-10.32%) |
May 10, 2019 | 0.3460 | 0.3500 | 0.3030 | 0.3100 | 2,865,900 | -0.03(-10.14%) |
May 09, 2019 | 0.3395 | 0.3650 | 0.3390 | 0.3450 | 469,788 | -0.01(-2.82%) |
May 08, 2019 | 0.3645 | 0.3741 | 0.3544 | 0.3550 | 198,290 | -0.01(-2.85%) |
May 07, 2019 | 0.3567 | 0.3692 | 0.3458 | 0.3654 | 193,145 | +0.01(+4.10%) |
May 06, 2019 | 0.3530 | 0.3597 | 0.3396 | 0.3510 | 365,227 | -0.02(-5.14%) |
May 03, 2019 | 0.3850 | 0.3850 | 0.3593 | 0.3700 | 565,300 | +0.01(+2.13%) |
May 02, 2019 | 0.3920 | 0.3920 | 0.3618 | 0.3623 | 1,272,633 | -0.02(-4.66%) |
May 01, 2019 | 0.3600 | 0.3860 | 0.3600 | 0.3800 | 317,841 | +0.01(+1.60%) |
Apr 30, 2019 | 0.3965 | 0.4000 | 0.3695 | 0.3740 | 542,235 | -0.01(-2.60%) |
Apr 29, 2019 | 0.3808 | 0.3900 | 0.3750 | 0.3840 | 511,026 | +0.00(+0.16%) |
Apr 26, 2019 | 0.4070 | 0.4070 | 0.3694 | 0.3834 | 721,000 | -0.01(-1.69%) |
Apr 25, 2019 | 0.3908 | 0.3967 | 0.3760 | 0.3900 | 255,612 | +0.01(+2.63%) |
Apr 24, 2019 | 0.3930 | 0.4025 | 0.3772 | 0.3800 | 553,002 | -0.00(-0.78%) |
Apr 23, 2019 | 0.4142 | 0.4158 | 0.3750 | 0.3830 | 596,688 | -0.02(-4.61%) |
Apr 22, 2019 | 0.3831 | 0.4142 | 0.3800 | 0.4015 | 731,890 | +0.02(+4.80%) |
Apr 18, 2019 | 0.3680 | 0.3869 | 0.3634 | 0.3831 | 699,700 | +0.00(+0.82%) |
Apr 17, 2019 | 0.3720 | 0.3933 | 0.3700 | 0.3800 | 661,868 | -0.01(-2.89%) |
Apr 16, 2019 | 0.4019 | 0.4250 | 0.3858 | 0.3913 | 271,307 | -0.02(-3.93%) |
Apr 15, 2019 | 0.4077 | 0.4200 | 0.3730 | 0.4073 | 630,106 | -0.00(-0.80%) |
Apr 12, 2019 | 0.3488 | 0.4225 | 0.3488 | 0.4106 | 2,169,600 | +0.06(+17.38%) |
Apr 11, 2019 | 0.3829 | 0.3940 | 0.3460 | 0.3498 | 2,993,564 | -0.05(-12.00%) |
Apr 10, 2019 | 0.4325 | 0.4500 | 0.3808 | 0.3975 | 1,493,364 | -0.05(-11.65%) |
Apr 09, 2019 | 0.4500 | 0.4557 | 0.4298 | 0.4499 | 768,441 | +0.01(+3.43%) |
Apr 08, 2019 | 0.4400 | 0.4629 | 0.4257 | 0.4350 | 628,681 | -0.01(-1.94%) |
Apr 05, 2019 | 0.4350 | 0.4600 | 0.4150 | 0.4436 | 1,308,400 | +0.00(+0.82%) |
Apr 04, 2019 | 0.4584 | 0.4800 | 0.4322 | 0.4400 | 1,007,530 | -0.02(-4.18%) |
Apr 03, 2019 | 0.4896 | 0.5145 | 0.4482 | 0.4592 | 951,119 | -0.04(-7.23%) |
Apr 02, 2019 | 0.5500 | 0.5600 | 0.4694 | 0.4950 | 864,492 | -0.02(-3.70%) |
Apr 01, 2019 | 0.5310 | 0.5370 | 0.4851 | 0.5140 | 870,945 | +0.01(+1.42%) |
Mar 29, 2019 | 0.5175 | 0.5444 | 0.4836 | 0.5068 | 1,745,600 | -0.01(-1.78%) |
Mar 28, 2019 | 0.4200 | 0.5236 | 0.4066 | 0.5160 | 2,688,830 | +0.10(+22.80%) |
Mar 27, 2019 | 0.3990 | 0.4280 | 0.3820 | 0.4202 | 2,641,306 | -0.01(-2.96%) |
Mar 26, 2019 | 0.4775 | 0.4850 | 0.4310 | 0.4330 | 2,390,990 | -0.06(-12.44%) |
Mar 25, 2019 | 0.5652 | 0.5662 | 0.4669 | 0.4945 | 2,581,959 | -0.05(-8.46%) |
Mar 22, 2019 | 0.6090 | 0.6397 | 0.4792 | 0.5402 | 5,919,800 | -0.05(-9.21%) |
Mar 21, 2019 | 0.5327 | 0.6014 | 0.5200 | 0.5950 | 3,374,686 | +0.07(+13.98%) |
Mar 20, 2019 | 0.4950 | 0.5301 | 0.4800 | 0.5220 | 2,336,158 | +0.04(+7.90%) |
Mar 19, 2019 | 0.4334 | 0.5083 | 0.4323 | 0.4838 | 7,259,616 | +0.06(+14.16%) |
Mar 18, 2019 | 0.4111 | 0.4299 | 0.4091 | 0.4238 | 513,215 | +0.00(+0.12%) |
Mar 15, 2019 | 0.4300 | 0.4300 | 0.4141 | 0.4233 | 1,115,600 | -0.01(-1.33%) |
Mar 14, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4290 | 354,853 | -0.00(-0.23%) |
Mar 13, 2019 | 0.4180 | 0.4397 | 0.4110 | 0.4300 | 402,569 | +0.01(+3.22%) |
Mar 12, 2019 | 0.4445 | 0.4455 | 0.4166 | 0.4166 | 624,494 | -0.01(-2.44%) |
Mar 11, 2019 | 0.4290 | 0.4607 | 0.4121 | 0.4270 | 1,495,971 | +0.03(+6.96%) |
Mar 08, 2019 | 0.3819 | 0.4140 | 0.3550 | 0.3992 | 1,127,500 | -0.00(-1.16%) |
Mar 07, 2019 | 0.3852 | 0.4100 | 0.3344 | 0.4039 | 3,247,191 | +0.01(+1.87%) |
Mar 06, 2019 | 0.4410 | 0.4950 | 0.3702 | 0.3965 | 4,355,180 | -0.05(-12.16%) |
Mar 05, 2019 | 0.4000 | 0.4688 | 0.3850 | 0.4514 | 5,239,833 | +0.07(+19.42%) |
Mar 04, 2019 | 0.3345 | 0.3975 | 0.3150 | 0.3780 | 5,994,596 | +0.07(+21.94%) |