Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4250 | 0.4850 | 0.4250 | 0.4700 | 439,291 | +0.04(+10.59%) |
May 30, 2019 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 200,340 | +0.01(+1.19%) |
May 29, 2019 | 0.4450 | 0.4450 | 0.4200 | 0.4200 | 165,028 | -0.02(-4.55%) |
May 28, 2019 | 0.4450 | 0.4480 | 0.4300 | 0.4400 | 200,793 | -0.01(-2.22%) |
May 27, 2019 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 116,000 | -0.01(-1.10%) |
May 24, 2019 | 0.4550 | 0.4700 | 0.4550 | 0.4550 | 90,754 | +0.01(+1.11%) |
May 23, 2019 | 0.4550 | 0.4550 | 0.4400 | 0.4500 | 104,928 | +0.01(+1.12%) |
May 22, 2019 | 0.4700 | 0.4700 | 0.4350 | 0.4450 | 320,344 | -0.02(-4.30%) |
May 21, 2019 | 0.4700 | 0.4950 | 0.4600 | 0.4650 | 278,146 | +0.02(+3.33%) |
May 17, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.04(-8.16%) | |
May 16, 2019 | 0.4800 | 0.4900 | 0.4750 | 0.4900 | 38,850 | +0.01(+2.08%) |
May 15, 2019 | 0.5100 | 0.5100 | 0.4750 | 0.4800 | 119,652 | -0.01(-2.04%) |
May 14, 2019 | 0.4350 | 0.5200 | 0.4350 | 0.4900 | 423,920 | +0.06(+13.95%) |
May 13, 2019 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 162,535 | +0.00(+0.00%) |
May 10, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 262,278 | +0.03(+7.50%) |
May 09, 2019 | 0.4300 | 0.4350 | 0.3900 | 0.4000 | 884,445 | -0.03(-6.98%) |
May 08, 2019 | 0.4400 | 0.4450 | 0.4150 | 0.4300 | 413,320 | -0.01(-2.27%) |
May 07, 2019 | 0.4650 | 0.4650 | 0.4350 | 0.4400 | 415,278 | -0.02(-3.30%) |
May 06, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 124,940 | -0.01(-2.15%) |
May 03, 2019 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 95,078 | +0.01(+2.20%) |
May 02, 2019 | 0.4750 | 0.4750 | 0.4500 | 0.4550 | 311,730 | -0.01(-3.19%) |
May 01, 2019 | 0.4850 | 0.5000 | 0.4650 | 0.4700 | 580,225 | -0.02(-4.08%) |
Apr 30, 2019 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 437,887 | -0.02(-3.92%) |
Apr 29, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 478,918 | -0.01(-1.92%) |
Apr 26, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 248,676 | -0.01(-1.89%) |
Apr 25, 2019 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | 600,456 | +0.02(+3.92%) |
Apr 24, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 273,068 | -0.02(-3.77%) |
Apr 23, 2019 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 72,202 | +0.00(+0.00%) |
Apr 22, 2019 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 302,150 | +0.04(+8.16%) |
Apr 18, 2019 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.04(-7.55%) | |
Apr 17, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 60,209 | +0.02(+3.92%) |
Apr 16, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 277,889 | -0.01(-1.92%) |
Apr 15, 2019 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 71,971 | -0.01(-1.89%) |
Apr 12, 2019 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 150,010 | +0.00(+0.00%) |
Apr 11, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 186,303 | -0.03(-5.36%) |
Apr 10, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 302,106 | -0.02(-3.45%) |
Apr 09, 2019 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 411,739 | +0.04(+7.41%) |
Apr 08, 2019 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 442,496 | -0.01(-1.82%) |
Apr 05, 2019 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 379,542 | +0.02(+3.77%) |
Apr 04, 2019 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 92,215 | +0.01(+1.92%) |
Apr 03, 2019 | 0.5400 | 0.5500 | 0.5100 | 0.5200 | 322,910 | -0.03(-5.45%) |
Apr 02, 2019 | 0.5300 | 0.5600 | 0.5100 | 0.5500 | 1,085,492 | +0.07(+13.40%) |
Apr 01, 2019 | 0.4850 | 0.5000 | 0.4800 | 0.4850 | 97,570 | +0.01(+2.11%) |
Mar 29, 2019 | 0.4650 | 0.4750 | 0.4600 | 0.4750 | 64,432 | +0.01(+2.15%) |
Mar 28, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4650 | 178,890 | -0.01(-3.12%) |
Mar 27, 2019 | 0.5000 | 0.5100 | 0.4750 | 0.4800 | 293,779 | -0.02(-4.00%) |
Mar 26, 2019 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 224,612 | -0.01(-1.96%) |
Mar 25, 2019 | 0.5200 | 0.5400 | 0.5000 | 0.5100 | 246,169 | -0.01(-1.92%) |
Mar 22, 2019 | 0.4750 | 0.5200 | 0.4700 | 0.5200 | 320,681 | +0.05(+10.64%) |
Mar 21, 2019 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 117,268 | +0.00(+1.08%) |
Mar 20, 2019 | 0.4500 | 0.4650 | 0.4400 | 0.4650 | 276,044 | +0.01(+2.20%) |
Mar 19, 2019 | 0.4750 | 0.4750 | 0.4450 | 0.4550 | 426,217 | -0.02(-5.21%) |
Mar 18, 2019 | 0.4900 | 0.4950 | 0.4700 | 0.4800 | 540,541 | -0.02(-4.00%) |
Mar 15, 2019 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 307,497 | +0.01(+1.01%) |
Mar 14, 2019 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 201,280 | +0.00(+0.00%) |
Mar 13, 2019 | 0.5100 | 0.5300 | 0.4900 | 0.4950 | 249,369 | -0.02(-2.94%) |
Mar 12, 2019 | 0.5200 | 0.5300 | 0.4700 | 0.5100 | 710,410 | +0.00(+0.00%) |
Mar 11, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 354,604 | -0.04(-7.27%) |
Mar 08, 2019 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 333,972 | -0.01(-1.79%) |
Mar 07, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | 471,229 | +0.00(+0.00%) |
Mar 06, 2019 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 477,558 | +0.01(+1.82%) |
Mar 05, 2019 | 0.5300 | 0.6000 | 0.5300 | 0.5500 | 2,978,811 | +0.02(+3.77%) |
Mar 04, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 1,272,057 | +0.02(+3.92%) |