Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 2,359,466 | -0.01(-3.66%) |
May 30, 2019 | 0.4450 | 0.4500 | 0.3950 | 0.4100 | 3,895,176 | -0.04(-7.87%) |
May 29, 2019 | 0.4650 | 0.4650 | 0.4400 | 0.4450 | 872,652 | -0.01(-2.20%) |
May 28, 2019 | 0.4550 | 0.4850 | 0.4500 | 0.4550 | 2,059,965 | +0.01(+1.11%) |
May 27, 2019 | 0.4500 | 0.4600 | 0.4350 | 0.4500 | 967,514 | +0.00(+0.00%) |
May 24, 2019 | 0.4500 | 0.4600 | 0.4250 | 0.4500 | 1,347,982 | +0.01(+1.12%) |
May 23, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 782,058 | -0.01(-1.11%) |
May 22, 2019 | 0.4600 | 0.4750 | 0.4500 | 0.4500 | 943,601 | +0.00(+0.00%) |
May 21, 2019 | 0.4600 | 0.4650 | 0.4500 | 0.4500 | 1,175,673 | -0.02(-4.26%) |
May 17, 2019 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 1,141,679 | -0.03(-5.05%) |
May 15, 2019 | 0.5100 | 0.5200 | 0.4850 | 0.4950 | 1,814,496 | +0.01(+2.06%) |
May 14, 2019 | 0.4300 | 0.5000 | 0.4250 | 0.4850 | 3,282,507 | +0.03(+6.59%) |
May 13, 2019 | 0.4800 | 0.4900 | 0.4400 | 0.4550 | 3,271,116 | -0.04(-9.00%) |
May 10, 2019 | 0.5000 | 0.5100 | 0.4750 | 0.5000 | 2,193,439 | +0.00(+0.00%) |
May 09, 2019 | 0.5200 | 0.5200 | 0.4550 | 0.5000 | 4,626,478 | -0.03(-5.66%) |
May 08, 2019 | 0.5500 | 0.5500 | 0.4950 | 0.5300 | 2,879,102 | -0.02(-3.64%) |
May 07, 2019 | 0.5900 | 0.5900 | 0.5200 | 0.5500 | 2,952,865 | -0.02(-3.51%) |
May 06, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 1,508,223 | -0.05(-8.06%) |
May 03, 2019 | 0.6200 | 0.6400 | 0.5800 | 0.6200 | 3,618,113 | +0.02(+3.33%) |
May 02, 2019 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 4,378,469 | +0.05(+9.09%) |
May 01, 2019 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 1,936,037 | +0.01(+1.85%) |
Apr 30, 2019 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 1,319,394 | -0.01(-1.82%) |
Apr 29, 2019 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 1,714,609 | +0.01(+1.85%) |
Apr 26, 2019 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 1,127,483 | -0.01(-1.82%) |
Apr 25, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 1,281,515 | +0.00(+0.00%) |
Apr 24, 2019 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 1,408,241 | +0.02(+3.77%) |
Apr 23, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 1,573,565 | -0.02(-3.64%) |
Apr 22, 2019 | 0.5800 | 0.5800 | 0.5300 | 0.5500 | 1,255,610 | -0.02(-3.51%) |
Apr 18, 2019 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.01(-1.72%) | |
Apr 17, 2019 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 1,432,899 | +0.02(+3.57%) |
Apr 16, 2019 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 1,566,288 | -0.02(-3.45%) |
Apr 15, 2019 | 0.6100 | 0.6200 | 0.5500 | 0.5800 | 2,991,942 | -0.03(-4.92%) |
Apr 12, 2019 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 3,683,869 | +0.07(+12.96%) |
Apr 11, 2019 | 0.5400 | 0.5400 | 0.5100 | 0.5400 | 6,741,024 | -0.03(-5.26%) |
Apr 10, 2019 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 2,276,410 | -0.02(-3.39%) |
Apr 09, 2019 | 0.6400 | 0.6400 | 0.5800 | 0.5900 | 3,992,904 | -0.04(-6.35%) |
Apr 08, 2019 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 1,989,016 | -0.02(-3.08%) |
Apr 05, 2019 | 0.6400 | 0.6900 | 0.6400 | 0.6500 | 2,976,433 | +0.01(+1.56%) |
Apr 04, 2019 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | 1,603,679 | +0.03(+4.92%) |
Apr 03, 2019 | 0.6500 | 0.6600 | 0.6100 | 0.6100 | 3,260,714 | -0.05(-7.58%) |
Apr 02, 2019 | 0.7100 | 0.7100 | 0.6500 | 0.6600 | 3,286,451 | -0.04(-5.71%) |
Apr 01, 2019 | 0.6900 | 0.7200 | 0.6700 | 0.7000 | 5,317,086 | +0.04(+6.06%) |
Mar 29, 2019 | 0.6200 | 0.6600 | 0.6100 | 0.6600 | 3,135,411 | +0.04(+6.45%) |
Mar 28, 2019 | 0.5800 | 0.6200 | 0.5600 | 0.6200 | 3,027,463 | +0.03(+5.08%) |
Mar 27, 2019 | 0.6600 | 0.6700 | 0.5800 | 0.5900 | 8,263,809 | -0.02(-3.28%) |
Mar 26, 2019 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | 7,018,363 | +0.06(+10.91%) |
Mar 25, 2019 | 0.5100 | 0.5500 | 0.5000 | 0.5500 | 3,478,425 | +0.05(+10.00%) |
Mar 22, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 1,467,642 | -0.01(-1.96%) |
Mar 21, 2019 | 0.4950 | 0.5100 | 0.4950 | 0.5100 | 1,235,146 | +0.02(+3.03%) |
Mar 20, 2019 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 1,073,006 | -0.02(-2.94%) |
Mar 19, 2019 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 1,673,661 | +0.00(+0.00%) |
Mar 18, 2019 | 0.5100 | 0.5100 | 0.4850 | 0.5100 | 2,777,825 | +0.00(+0.00%) |
Mar 15, 2019 | 0.5100 | 0.5300 | 0.5000 | 0.5100 | 2,850,653 | +0.01(+2.00%) |
Mar 14, 2019 | 0.5100 | 0.5200 | 0.4850 | 0.5000 | 2,230,851 | -0.02(-3.85%) |
Mar 13, 2019 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 2,556,942 | +0.02(+4.00%) |
Mar 12, 2019 | 0.4300 | 0.5200 | 0.4150 | 0.5000 | 4,286,248 | +0.06(+13.64%) |
Mar 11, 2019 | 0.4500 | 0.4600 | 0.4150 | 0.4400 | 4,588,317 | -0.03(-5.38%) |
Mar 08, 2019 | 0.4800 | 0.4900 | 0.4350 | 0.4650 | 6,344,232 | -0.03(-6.06%) |
Mar 07, 2019 | 0.5400 | 0.5400 | 0.4800 | 0.4950 | 4,367,417 | -0.05(-8.33%) |
Mar 06, 2019 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 1,346,075 | -0.01(-1.82%) |
Mar 05, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 2,453,549 | +0.03(+5.77%) |
Mar 04, 2019 | 0.5500 | 0.5700 | 0.5000 | 0.5200 | 10,058,248 | +0.04(+8.33%) |