Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1800 | 0.2004 | 0.1790 | 0.1900 | 437,700 | +0.00(+2.15%) |
May 30, 2019 | 0.1910 | 0.1941 | 0.1832 | 0.1860 | 165,750 | -0.01(-4.42%) |
May 29, 2019 | 0.1880 | 0.1979 | 0.1869 | 0.1946 | 200,751 | +0.01(+6.86%) |
May 28, 2019 | 0.1921 | 0.1990 | 0.1770 | 0.1821 | 385,208 | -0.01(-4.81%) |
May 24, 2019 | 0.1984 | 0.2029 | 0.1913 | 0.1913 | 104,100 | -0.00(-1.90%) |
May 23, 2019 | 0.1940 | 0.2001 | 0.1940 | 0.1950 | 182,025 | +0.00(+0.72%) |
May 22, 2019 | 0.1969 | 0.2040 | 0.1844 | 0.1936 | 240,363 | -0.00(-1.17%) |
May 21, 2019 | 0.1969 | 0.1996 | 0.1900 | 0.1959 | 308,253 | -0.01(-2.59%) |
May 20, 2019 | 0.2006 | 0.2075 | 0.2000 | 0.2011 | 158,658 | +0.00(+0.55%) |
May 17, 2019 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 562,500 | +0.00(+0.00%) |
May 16, 2019 | 0.2066 | 0.2105 | 0.2000 | 0.2000 | 234,709 | -0.01(-4.76%) |
May 15, 2019 | 0.2171 | 0.2176 | 0.2050 | 0.2100 | 244,974 | -0.00(-1.69%) |
May 14, 2019 | 0.2299 | 0.2299 | 0.2095 | 0.2136 | 134,348 | -0.01(-3.39%) |
May 13, 2019 | 0.2600 | 0.2600 | 0.2116 | 0.2211 | 202,231 | -0.01(-3.87%) |
May 10, 2019 | 0.2030 | 0.2371 | 0.2030 | 0.2300 | 342,300 | +0.02(+9.79%) |
May 09, 2019 | 0.2136 | 0.2179 | 0.2095 | 0.2095 | 666,046 | +0.00(+0.00%) |
May 08, 2019 | 0.2100 | 0.2135 | 0.2060 | 0.2095 | 79,183 | -0.00(-0.14%) |
May 07, 2019 | 0.2059 | 0.2132 | 0.2059 | 0.2098 | 121,107 | +0.00(+2.19%) |
May 06, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2053 | 155,160 | +0.01(+2.65%) |
May 03, 2019 | 0.1840 | 0.2099 | 0.1840 | 0.2000 | 412,700 | +0.00(+0.25%) |
May 02, 2019 | 0.2200 | 0.2200 | 0.1949 | 0.1995 | 213,545 | -0.00(-1.48%) |
May 01, 2019 | 0.1997 | 0.2070 | 0.1949 | 0.2025 | 221,804 | +0.00(+0.75%) |
Apr 30, 2019 | 0.1920 | 0.2073 | 0.1920 | 0.2010 | 144,287 | +0.00(+0.05%) |
Apr 29, 2019 | 0.2250 | 0.2250 | 0.1986 | 0.2009 | 299,445 | -0.01(-6.56%) |
Apr 26, 2019 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 237,400 | +0.00(+0.47%) |
Apr 25, 2019 | 0.2204 | 0.2282 | 0.2100 | 0.2140 | 82,301 | -0.00(-0.83%) |
Apr 24, 2019 | 0.2200 | 0.2200 | 0.2022 | 0.2158 | 303,608 | +0.01(+4.25%) |
Apr 23, 2019 | 0.2101 | 0.2259 | 0.2064 | 0.2070 | 301,232 | -0.01(-5.69%) |
Apr 22, 2019 | 0.2200 | 0.2301 | 0.2150 | 0.2195 | 150,794 | -0.00(-0.23%) |
Apr 18, 2019 | 0.2300 | 0.2300 | 0.2182 | 0.2200 | 262,000 | -0.00(-2.05%) |
Apr 17, 2019 | 0.2390 | 0.2390 | 0.2226 | 0.2246 | 226,064 | -0.00(-0.18%) |
Apr 16, 2019 | 0.2350 | 0.2380 | 0.2227 | 0.2250 | 499,546 | -0.01(-4.17%) |
Apr 15, 2019 | 0.2335 | 0.2410 | 0.2205 | 0.2348 | 457,778 | +0.00(+0.21%) |
Apr 12, 2019 | 0.2177 | 0.2457 | 0.2177 | 0.2343 | 155,400 | -0.00(-1.39%) |
Apr 11, 2019 | 0.2427 | 0.2497 | 0.2318 | 0.2376 | 508,693 | -0.01(-4.19%) |
Apr 10, 2019 | 0.2400 | 0.2525 | 0.2321 | 0.2480 | 267,725 | -0.01(-2.75%) |
Apr 09, 2019 | 0.2559 | 0.2590 | 0.2421 | 0.2550 | 225,799 | +0.01(+2.04%) |
Apr 08, 2019 | 0.2480 | 0.2510 | 0.2420 | 0.2499 | 248,587 | +0.01(+3.52%) |
Apr 05, 2019 | 0.2396 | 0.2447 | 0.2369 | 0.2414 | 313,300 | -0.00(-1.07%) |
Apr 04, 2019 | 0.2460 | 0.2481 | 0.2339 | 0.2440 | 442,922 | -0.00(-0.41%) |
Apr 03, 2019 | 0.2450 | 0.2507 | 0.2420 | 0.2450 | 216,341 | -0.01(-2.00%) |
Apr 02, 2019 | 0.2200 | 0.2527 | 0.2200 | 0.2500 | 196,687 | +0.00(+0.64%) |
Apr 01, 2019 | 0.2756 | 0.2756 | 0.2484 | 0.2484 | 251,946 | -0.01(-2.97%) |
Mar 29, 2019 | 0.2714 | 0.2714 | 0.2442 | 0.2560 | 1,124,300 | -0.01(-2.66%) |
Mar 28, 2019 | 0.2800 | 0.2800 | 0.2624 | 0.2630 | 277,537 | -0.02(-6.07%) |
Mar 27, 2019 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 192,271 | -0.01(-2.17%) |
Mar 26, 2019 | 0.2800 | 0.2900 | 0.2800 | 0.2862 | 141,889 | -0.00(-0.97%) |
Mar 25, 2019 | 0.2865 | 0.2924 | 0.2750 | 0.2890 | 885,452 | +0.00(+1.40%) |
Mar 22, 2019 | 0.2758 | 0.2899 | 0.2758 | 0.2850 | 228,500 | +0.01(+2.70%) |
Mar 21, 2019 | 0.2750 | 0.2830 | 0.2709 | 0.2775 | 205,551 | +0.00(+0.54%) |
Mar 20, 2019 | 0.2740 | 0.2900 | 0.2717 | 0.2760 | 151,105 | -0.01(-3.16%) |
Mar 19, 2019 | 0.2884 | 0.2999 | 0.2799 | 0.2850 | 128,100 | -0.01(-1.83%) |
Mar 18, 2019 | 0.2942 | 0.2947 | 0.2801 | 0.2903 | 263,210 | +0.00(+0.00%) |
Mar 15, 2019 | 0.2628 | 0.3017 | 0.2600 | 0.2903 | 279,200 | +0.03(+9.96%) |
Mar 14, 2019 | 0.2608 | 0.2774 | 0.2570 | 0.2640 | 145,329 | -0.01(-5.10%) |
Mar 13, 2019 | 0.2700 | 0.2807 | 0.2660 | 0.2782 | 197,839 | +0.01(+4.59%) |
Mar 12, 2019 | 0.2700 | 0.2713 | 0.2614 | 0.2660 | 161,170 | -0.01(-2.31%) |
Mar 11, 2019 | 0.2685 | 0.2723 | 0.2500 | 0.2723 | 309,005 | +0.01(+2.18%) |
Mar 08, 2019 | 0.2600 | 0.2707 | 0.2498 | 0.2665 | 465,800 | +0.01(+5.67%) |
Mar 07, 2019 | 0.2600 | 0.2600 | 0.2470 | 0.2522 | 204,071 | +0.00(+0.32%) |
Mar 06, 2019 | 0.2525 | 0.2660 | 0.2456 | 0.2514 | 196,767 | -0.01(-1.99%) |
Mar 05, 2019 | 0.2621 | 0.2697 | 0.2555 | 0.2565 | 56,688 | -0.01(-3.17%) |
Mar 04, 2019 | 0.2860 | 0.2860 | 0.2530 | 0.2649 | 262,984 | -0.01(-1.89%) |