Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.02(+7.81%) | |
May 30, 2019 | 0.3200 | 0.3200 | 0.3200 | 400 | +0.00(+0.00%) | |
May 29, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 24,940 | -0.01(-3.03%) |
May 28, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 4,100 | +0.00(+0.00%) |
May 27, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 67,825 | +0.00(+0.00%) |
May 24, 2019 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 228,490 | -0.04(-10.81%) |
May 23, 2019 | 0.3600 | 0.3700 | 0.3450 | 0.3700 | 13,695 | +0.01(+2.78%) |
May 22, 2019 | 0.3450 | 0.3600 | 0.3400 | 0.3600 | 56,425 | +0.00(+0.00%) |
May 21, 2019 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 19,200 | +0.00(+0.00%) |
May 17, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.02(+5.88%) | |
May 16, 2019 | 0.3350 | 0.3500 | 0.3300 | 0.3400 | 52,902 | +0.03(+7.94%) |
May 15, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 22,000 | -0.01(-1.56%) |
May 14, 2019 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 46,250 | +0.00(+0.00%) |
May 13, 2019 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 47,199 | -0.03(-8.57%) |
May 10, 2019 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 51,828 | -0.01(-2.78%) |
May 09, 2019 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 34,073 | -0.01(-1.37%) |
May 08, 2019 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 23,000 | +0.01(+2.82%) |
May 07, 2019 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 21,600 | +0.01(+1.43%) |
May 06, 2019 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 22,860 | -0.03(-6.67%) |
May 03, 2019 | 0.3600 | 0.3850 | 0.3600 | 0.3750 | 21,824 | +0.01(+1.35%) |
May 02, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 24,419 | -0.01(-2.63%) |
May 01, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 37,800 | +0.01(+2.70%) |
Apr 30, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 21,910 | +0.02(+4.23%) |
Apr 29, 2019 | 0.3400 | 0.3800 | 0.3400 | 0.3550 | 26,250 | +0.01(+1.43%) |
Apr 26, 2019 | 0.3650 | 0.3650 | 0.3400 | 0.3500 | 43,829 | -0.02(-4.11%) |
Apr 25, 2019 | 0.3700 | 0.3800 | 0.3500 | 0.3650 | 71,673 | -0.01(-1.35%) |
Apr 24, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3700 | 83,617 | +0.01(+2.78%) |
Apr 23, 2019 | 0.3700 | 0.3800 | 0.3450 | 0.3600 | 285,308 | -0.02(-4.00%) |
Apr 22, 2019 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 73,483 | -0.01(-1.32%) |
Apr 18, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Apr 17, 2019 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 6,954 | +0.01(+1.30%) |
Apr 16, 2019 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 67,087 | -0.02(-3.75%) |
Apr 15, 2019 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 49,232 | +0.00(+0.00%) |
Apr 12, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 104,077 | +0.00(+0.00%) |
Apr 11, 2019 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 68,774 | +0.01(+2.56%) |
Apr 10, 2019 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 293,687 | -0.04(-9.30%) |
Apr 09, 2019 | 0.4550 | 0.4600 | 0.4300 | 0.4300 | 128,147 | -0.04(-8.51%) |
Apr 08, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 99,434 | -0.03(-5.05%) |
Apr 05, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.4950 | 51,307 | -0.02(-2.94%) |
Apr 04, 2019 | 0.5100 | 0.5200 | 0.4950 | 0.5100 | 296,095 | +0.02(+4.08%) |
Apr 03, 2019 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 480,373 | +0.01(+2.08%) |
Apr 02, 2019 | 0.4600 | 0.4900 | 0.4000 | 0.4800 | 195,659 | +0.01(+3.23%) |
Apr 01, 2019 | 0.4600 | 0.4650 | 0.4500 | 0.4650 | 13,085 | +0.01(+2.20%) |
Mar 29, 2019 | 0.4750 | 0.4750 | 0.4300 | 0.4550 | 40,812 | -0.02(-5.21%) |
Mar 28, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 40,389 | +0.01(+2.13%) |
Mar 27, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 44,761 | +0.00(+1.08%) |
Mar 26, 2019 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 38,311 | -0.01(-3.12%) |
Mar 25, 2019 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 146,438 | +0.01(+1.05%) |
Mar 22, 2019 | 0.4400 | 0.4900 | 0.4400 | 0.4750 | 177,183 | +0.03(+7.95%) |
Mar 21, 2019 | 0.4350 | 0.4500 | 0.4200 | 0.4400 | 54,763 | +0.03(+7.32%) |
Mar 20, 2019 | 0.4150 | 0.4350 | 0.4100 | 0.4100 | 41,374 | +0.00(+0.00%) |
Mar 19, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 41,635 | -0.04(-7.87%) |
Mar 18, 2019 | 0.4200 | 0.4450 | 0.4200 | 0.4450 | 94,921 | +0.02(+3.49%) |
Mar 15, 2019 | 0.4050 | 0.4300 | 0.4050 | 0.4300 | 30,104 | +0.02(+4.88%) |
Mar 14, 2019 | 0.4000 | 0.4100 | 0.3850 | 0.4100 | 80,710 | +0.02(+5.13%) |
Mar 13, 2019 | 0.3850 | 0.4100 | 0.3800 | 0.3900 | 476,704 | +0.02(+5.41%) |
Mar 12, 2019 | 0.3750 | 0.3800 | 0.3550 | 0.3700 | 80,484 | -0.01(-1.33%) |
Mar 11, 2019 | 0.3650 | 0.3900 | 0.3650 | 0.3750 | 33,673 | -0.02(-3.85%) |
Mar 08, 2019 | 0.3700 | 0.3900 | 0.3550 | 0.3900 | 31,166 | +0.01(+2.63%) |
Mar 07, 2019 | 0.3800 | 0.3850 | 0.3450 | 0.3800 | 28,687 | -0.01(-1.30%) |
Mar 06, 2019 | 0.3900 | 0.3900 | 0.3650 | 0.3850 | 20,900 | +0.00(+0.00%) |
Mar 05, 2019 | 0.3700 | 0.3850 | 0.3650 | 0.3850 | 25,074 | +0.00(+0.00%) |
Mar 04, 2019 | 0.3850 | 0.3850 | 0.3700 | 0.3850 | 5,700 | +0.01(+1.32%) |