Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3900 | 0.3900 | 0.2210 | 0.3400 | 184,500 | -0.05(-12.82%) |
May 30, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 125,820 | +0.01(+2.63%) |
May 29, 2019 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | 130,669 | +0.01(+2.70%) |
May 28, 2019 | 0.3983 | 0.4150 | 0.3600 | 0.3700 | 178,838 | -0.02(-5.27%) |
May 24, 2019 | 0.3900 | 0.4000 | 0.3700 | 0.3906 | 148,900 | +0.00(+0.44%) |
May 23, 2019 | 0.3900 | 0.4050 | 0.3750 | 0.3889 | 109,570 | +0.01(+2.34%) |
May 22, 2019 | 0.4049 | 0.4200 | 0.3700 | 0.3800 | 78,233 | -0.02(-6.13%) |
May 21, 2019 | 0.3750 | 0.4180 | 0.3750 | 0.4048 | 129,513 | +0.02(+5.14%) |
May 20, 2019 | 0.4450 | 0.4450 | 0.3710 | 0.3850 | 129,780 | +0.00(+0.00%) |
May 17, 2019 | 0.4040 | 0.4180 | 0.3800 | 0.3850 | 105,200 | +0.00(+0.00%) |
May 16, 2019 | 0.4180 | 0.4180 | 0.3800 | 0.3850 | 82,199 | +0.01(+1.32%) |
May 15, 2019 | 0.4100 | 0.4580 | 0.3800 | 0.3800 | 164,281 | -0.03(-7.32%) |
May 14, 2019 | 0.4485 | 0.4500 | 0.4000 | 0.4100 | 157,044 | +0.00(+0.00%) |
May 13, 2019 | 0.4580 | 0.4580 | 0.4100 | 0.4100 | 165,770 | -0.04(-8.89%) |
May 10, 2019 | 0.4490 | 0.4590 | 0.4310 | 0.4500 | 166,000 | +0.01(+2.97%) |
May 09, 2019 | 0.4150 | 0.4750 | 0.4150 | 0.4370 | 104,834 | -0.01(-2.02%) |
May 08, 2019 | 0.4300 | 0.4930 | 0.4250 | 0.4460 | 156,491 | +0.02(+3.72%) |
May 07, 2019 | 0.4151 | 0.4375 | 0.4100 | 0.4300 | 135,358 | +0.00(+0.87%) |
May 06, 2019 | 0.4300 | 0.4500 | 0.4000 | 0.4263 | 205,003 | +0.01(+1.50%) |
May 03, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 257,200 | -0.01(-2.33%) |
May 02, 2019 | 0.4200 | 0.4500 | 0.4000 | 0.4300 | 155,034 | +0.02(+3.64%) |
May 01, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4149 | 235,320 | -0.03(-5.70%) |
Apr 30, 2019 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 144,588 | -0.03(-6.38%) |
Apr 29, 2019 | 0.4990 | 0.5000 | 0.4505 | 0.4700 | 165,632 | -0.03(-6.00%) |
Apr 26, 2019 | 0.5050 | 0.5150 | 0.4880 | 0.5000 | 229,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.4675 | 0.5500 | 0.4675 | 0.5000 | 164,144 | +0.03(+5.26%) |
Apr 24, 2019 | 0.4900 | 0.4900 | 0.4499 | 0.4750 | 84,318 | -0.01(-1.04%) |
Apr 23, 2019 | 0.5800 | 0.5800 | 0.4000 | 0.4800 | 260,818 | -0.10(-17.23%) |
Apr 22, 2019 | 0.5400 | 0.6200 | 0.5300 | 0.5799 | 145,899 | -0.02(-3.35%) |
Apr 18, 2019 | 0.6100 | 0.6399 | 0.6000 | 0.6000 | 134,300 | -0.02(-2.83%) |
Apr 17, 2019 | 0.6260 | 0.6500 | 0.6050 | 0.6175 | 86,119 | -0.01(-1.36%) |
Apr 16, 2019 | 0.7900 | 0.7900 | 0.6150 | 0.6260 | 70,658 | -0.02(-3.68%) |
Apr 15, 2019 | 0.7500 | 0.7500 | 0.6200 | 0.6499 | 173,368 | -0.01(-1.53%) |
Apr 12, 2019 | 0.6600 | 0.7300 | 0.6300 | 0.6600 | 304,300 | +0.01(+1.54%) |
Apr 11, 2019 | 0.6000 | 0.6850 | 0.6000 | 0.6500 | 64,873 | +0.02(+3.17%) |
Apr 10, 2019 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 92,632 | -0.06(-8.70%) |
Apr 09, 2019 | 0.7500 | 0.7550 | 0.6300 | 0.6900 | 169,320 | +0.00(+0.00%) |
Apr 08, 2019 | 0.7200 | 0.7400 | 0.6400 | 0.6900 | 97,087 | -0.03(-4.17%) |
Apr 05, 2019 | 0.7800 | 0.7800 | 0.6000 | 0.7200 | 207,700 | -0.08(-10.00%) |
Apr 04, 2019 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 218,419 | +0.05(+6.67%) |
Apr 03, 2019 | 0.6000 | 0.8700 | 0.5850 | 0.7500 | 560,746 | +0.18(+31.58%) |
Apr 02, 2019 | 0.5000 | 0.6000 | 0.4600 | 0.5700 | 110,559 | +0.07(+14.00%) |
Apr 01, 2019 | 0.4900 | 0.5000 | 0.4550 | 0.5000 | 74,687 | +0.02(+4.19%) |
Mar 29, 2019 | 0.4100 | 0.4900 | 0.4100 | 0.4799 | 90,300 | +0.05(+10.58%) |
Mar 28, 2019 | 0.4500 | 0.4700 | 0.4200 | 0.4340 | 37,559 | -0.01(-2.47%) |
Mar 27, 2019 | 0.3950 | 0.4450 | 0.3700 | 0.4450 | 65,726 | +0.05(+14.10%) |
Mar 26, 2019 | 0.3600 | 0.4220 | 0.3600 | 0.3900 | 50,235 | +0.03(+8.33%) |
Mar 25, 2019 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | 31,104 | -0.06(-14.29%) |
Mar 22, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 12,400 | -0.01(-2.33%) |
Mar 21, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 11,619 | +0.00(+0.80%) |
Mar 20, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4266 | 12,112 | -0.02(-4.13%) |
Mar 19, 2019 | 0.4200 | 0.4450 | 0.4100 | 0.4450 | 20,124 | +0.01(+2.30%) |
Mar 18, 2019 | 0.4500 | 0.4800 | 0.4300 | 0.4350 | 12,102 | -0.02(-3.33%) |
Mar 15, 2019 | 0.4500 | 0.4850 | 0.4150 | 0.4500 | 30,900 | +0.01(+1.69%) |
Mar 14, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4425 | 47,882 | -0.02(-3.80%) |
Mar 13, 2019 | 0.4900 | 0.4900 | 0.4400 | 0.4600 | 6,852 | -0.02(-4.17%) |
Mar 12, 2019 | 0.4500 | 0.5200 | 0.4200 | 0.4800 | 55,080 | +0.03(+6.67%) |
Mar 11, 2019 | 0.4550 | 0.4800 | 0.4200 | 0.4500 | 55,970 | -0.03(-6.25%) |
Mar 08, 2019 | 0.4800 | 0.5260 | 0.4100 | 0.4800 | 167,700 | -0.04(-7.69%) |
Mar 07, 2019 | 0.6386 | 0.6500 | 0.4100 | 0.5200 | 149,874 | -0.12(-18.80%) |
Mar 06, 2019 | 0.6750 | 0.7300 | 0.6000 | 0.6404 | 151,615 | -0.06(-8.51%) |
Mar 05, 2019 | 0.6750 | 0.7250 | 0.6500 | 0.7000 | 83,973 | +0.02(+3.24%) |
Mar 04, 2019 | 0.6500 | 0.7200 | 0.6500 | 0.6780 | 216,559 | +0.05(+7.62%) |