Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2726 | 0.3027 | 0.2343 | 0.2452 | 1,408,090 | -0.04(-13.41%) |
May 30, 2019 | 0.2148 | 0.3515 | 0.2050 | 0.2831 | 5,355,478 | +0.06(+28.43%) |
May 29, 2019 | 0.2169 | 0.2441 | 0.2050 | 0.2205 | 1,244,556 | +0.00(+1.62%) |
May 28, 2019 | 0.2246 | 0.2252 | 0.2138 | 0.2169 | 158,782 | -0.01(-3.39%) |
May 24, 2019 | 0.2158 | 0.2248 | 0.2109 | 0.2246 | 183,641 | +0.00(+2.22%) |
May 23, 2019 | 0.2227 | 0.2227 | 0.2102 | 0.2197 | 184,463 | -0.00(-1.36%) |
May 22, 2019 | 0.2255 | 0.2308 | 0.2227 | 0.2227 | 179,233 | -0.01(-3.51%) |
May 21, 2019 | 0.2343 | 0.2343 | 0.2226 | 0.2308 | 186,997 | -0.00(-1.21%) |
May 20, 2019 | 0.2441 | 0.2539 | 0.2246 | 0.2336 | 261,377 | -0.01(-4.28%) |
May 17, 2019 | 0.2334 | 0.2539 | 0.2334 | 0.2441 | 253,902 | -0.01(-3.85%) |
May 16, 2019 | 0.2343 | 0.2636 | 0.2246 | 0.2539 | 724,707 | +0.02(+8.24%) |
May 15, 2019 | 0.2318 | 0.2441 | 0.2246 | 0.2345 | 216,384 | +0.01(+4.43%) |
May 14, 2019 | 0.2294 | 0.2430 | 0.2246 | 0.2246 | 173,014 | -0.01(-2.25%) |
May 13, 2019 | 0.2445 | 0.2636 | 0.2284 | 0.2297 | 310,999 | -0.01(-6.03%) |
May 10, 2019 | 0.2685 | 0.2734 | 0.2436 | 0.2445 | 197,571 | +0.00(+0.16%) |
May 09, 2019 | 0.2636 | 0.2734 | 0.2441 | 0.2441 | 244,359 | -0.01(-3.85%) |
May 08, 2019 | 0.2441 | 0.2734 | 0.2441 | 0.2539 | 390,833 | +0.02(+7.30%) |
May 07, 2019 | 0.2490 | 0.2490 | 0.2302 | 0.2366 | 245,333 | -0.01(-4.98%) |
May 06, 2019 | 0.2519 | 0.2539 | 0.2132 | 0.2490 | 281,268 | -0.01(-5.20%) |
May 03, 2019 | 0.2636 | 0.2661 | 0.2539 | 0.2626 | 378,037 | -0.00(-0.37%) |
May 02, 2019 | 0.2636 | 0.2831 | 0.2617 | 0.2636 | 311,667 | +0.00(+0.00%) |
May 01, 2019 | 0.2789 | 0.2875 | 0.2587 | 0.2636 | 478,499 | -0.02(-6.90%) |
Apr 30, 2019 | 0.2919 | 0.3027 | 0.2789 | 0.2831 | 397,498 | -0.01(-3.04%) |
Apr 29, 2019 | 0.3027 | 0.3027 | 0.2734 | 0.2920 | 259,216 | -0.00(-0.23%) |
Apr 26, 2019 | 0.2929 | 0.3027 | 0.2734 | 0.2927 | 295,076 | +0.00(+0.40%) |
Apr 25, 2019 | 0.2831 | 0.2929 | 0.2770 | 0.2915 | 269,161 | +0.01(+3.21%) |
Apr 24, 2019 | 0.2929 | 0.2929 | 0.2784 | 0.2825 | 244,566 | -0.01(-1.97%) |
Apr 23, 2019 | 0.2831 | 0.3027 | 0.2831 | 0.2881 | 102,806 | +0.00(+0.03%) |
Apr 22, 2019 | 0.2833 | 0.3027 | 0.2831 | 0.2880 | 132,043 | -0.00(-1.67%) |
Apr 18, 2019 | 0.3027 | 0.3027 | 0.2825 | 0.2929 | 137,552 | -0.00(-0.33%) |
Apr 17, 2019 | 0.3104 | 0.3124 | 0.2841 | 0.2939 | 148,257 | -0.01(-2.90%) |
Apr 16, 2019 | 0.3177 | 0.3177 | 0.3027 | 0.3027 | 70,184 | -0.01(-4.26%) |
Apr 15, 2019 | 0.3320 | 0.3417 | 0.3027 | 0.3161 | 220,761 | -0.01(-1.61%) |
Apr 12, 2019 | 0.3394 | 0.3407 | 0.3160 | 0.3213 | 129,665 | -0.02(-5.92%) |
Apr 11, 2019 | 0.3300 | 0.3470 | 0.3271 | 0.3415 | 105,899 | +0.01(+2.85%) |
Apr 10, 2019 | 0.3486 | 0.3486 | 0.3300 | 0.3321 | 87,149 | -0.01(-2.83%) |
Apr 09, 2019 | 0.3417 | 0.3417 | 0.3300 | 0.3417 | 93,144 | -0.00(-0.20%) |
Apr 08, 2019 | 0.3388 | 0.3515 | 0.3383 | 0.3424 | 191,306 | +0.00(+0.60%) |
Apr 05, 2019 | 0.3242 | 0.3417 | 0.3242 | 0.3404 | 131,099 | -0.00(-0.40%) |
Apr 04, 2019 | 0.3417 | 0.3515 | 0.3320 | 0.3417 | 59,324 | +0.00(+0.00%) |
Apr 03, 2019 | 0.3476 | 0.3476 | 0.3330 | 0.3417 | 46,471 | -0.00(-0.60%) |
Apr 02, 2019 | 0.3588 | 0.3604 | 0.3320 | 0.3438 | 275,345 | +0.01(+2.98%) |
Apr 01, 2019 | 0.2958 | 0.3417 | 0.2957 | 0.3338 | 290,276 | +0.04(+12.10%) |
Mar 29, 2019 | 0.2949 | 0.3222 | 0.2864 | 0.2978 | 658,365 | -0.02(-7.58%) |
Mar 28, 2019 | 0.3320 | 0.3417 | 0.2831 | 0.3222 | 809,312 | -0.01(-3.42%) |
Mar 27, 2019 | 0.3320 | 0.3608 | 0.3224 | 0.3336 | 342,713 | +0.01(+1.70%) |
Mar 26, 2019 | 0.3417 | 0.3622 | 0.3173 | 0.3281 | 1,090,925 | -0.05(-13.45%) |
Mar 25, 2019 | 0.3808 | 0.4023 | 0.3417 | 0.3790 | 505,636 | -0.01(-1.97%) |
Mar 22, 2019 | 0.3827 | 0.3906 | 0.3808 | 0.3866 | 132,328 | -0.00(-1.00%) |
Mar 21, 2019 | 0.3905 | 0.4198 | 0.3808 | 0.3905 | 282,274 | +0.01(+2.56%) |
Mar 20, 2019 | 0.4296 | 0.4687 | 0.3808 | 0.3808 | 1,188,851 | -0.03(-7.58%) |
Mar 19, 2019 | 0.4589 | 0.4589 | 0.4101 | 0.4120 | 119,318 | -0.01(-2.99%) |
Mar 18, 2019 | 0.4003 | 0.4394 | 0.3905 | 0.4247 | 510,750 | +0.03(+8.75%) |
Mar 15, 2019 | 0.3993 | 0.3993 | 0.3857 | 0.3905 | 76,201 | +0.00(+0.00%) |
Mar 14, 2019 | 0.4023 | 0.4139 | 0.3818 | 0.3905 | 198,410 | -0.01(-2.44%) |
Mar 13, 2019 | 0.4198 | 0.4198 | 0.4003 | 0.4003 | 179,390 | -0.02(-4.65%) |
Mar 12, 2019 | 0.4169 | 0.4198 | 0.4150 | 0.4198 | 93,375 | -0.01(-1.19%) |
Mar 11, 2019 | 0.4491 | 0.4491 | 0.3905 | 0.4249 | 351,068 | -0.01(-2.49%) |
Mar 08, 2019 | 0.4296 | 0.4395 | 0.4130 | 0.4357 | 306,752 | +0.03(+6.26%) |
Mar 07, 2019 | 0.4003 | 0.4227 | 0.3711 | 0.4101 | 252,031 | +0.01(+2.19%) |
Mar 06, 2019 | 0.4201 | 0.4296 | 0.4003 | 0.4013 | 132,173 | -0.03(-6.38%) |
Mar 05, 2019 | 0.4223 | 0.4296 | 0.4201 | 0.4286 | 90,576 | +0.00(+0.00%) |
Mar 04, 2019 | 0.4198 | 0.4296 | 0.4103 | 0.4286 | 83,896 | +0.00(+0.23%) |