Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3350 | 0.3470 | 0.2950 | 0.3159 | 175,700 | +0.02(+5.48%) |
May 30, 2019 | 0.3190 | 0.3190 | 0.2910 | 0.2995 | 95,643 | -0.00(-1.42%) |
May 29, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3038 | 60,390 | -0.01(-3.59%) |
May 28, 2019 | 0.3150 | 0.3200 | 0.3101 | 0.3151 | 52,788 | -0.00(-0.22%) |
May 24, 2019 | 0.3305 | 0.3310 | 0.3100 | 0.3158 | 100,400 | +0.00(+0.57%) |
May 23, 2019 | 0.3000 | 0.3310 | 0.3000 | 0.3140 | 29,771 | +0.01(+4.63%) |
May 22, 2019 | 0.3304 | 0.3310 | 0.3000 | 0.3001 | 63,592 | -0.02(-4.91%) |
May 21, 2019 | 0.3000 | 0.3298 | 0.3000 | 0.3156 | 68,104 | +0.01(+1.97%) |
May 20, 2019 | 0.3150 | 0.3300 | 0.3000 | 0.3095 | 169,268 | -0.01(-1.75%) |
May 17, 2019 | 0.3225 | 0.3350 | 0.3100 | 0.3150 | 132,100 | -0.02(-7.16%) |
May 16, 2019 | 0.3625 | 0.3625 | 0.3250 | 0.3393 | 171,375 | -0.00(-0.93%) |
May 15, 2019 | 0.3863 | 0.3863 | 0.3300 | 0.3425 | 47,093 | +0.00(+1.03%) |
May 14, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3390 | 68,339 | +0.01(+2.73%) |
May 13, 2019 | 0.3317 | 0.3600 | 0.3206 | 0.3300 | 69,598 | -0.01(-3.87%) |
May 10, 2019 | 0.3863 | 0.3863 | 0.3260 | 0.3433 | 55,600 | +0.00(+0.97%) |
May 09, 2019 | 0.3201 | 0.3599 | 0.3201 | 0.3400 | 92,191 | +0.01(+3.82%) |
May 08, 2019 | 0.3300 | 0.3400 | 0.3201 | 0.3275 | 151,809 | -0.01(-3.70%) |
May 07, 2019 | 0.3699 | 0.3699 | 0.3206 | 0.3401 | 39,866 | -0.00(-1.42%) |
May 06, 2019 | 0.3100 | 0.3690 | 0.3100 | 0.3450 | 41,564 | +0.01(+1.77%) |
May 03, 2019 | 0.3200 | 0.3700 | 0.3200 | 0.3390 | 127,800 | +0.02(+5.94%) |
May 02, 2019 | 0.3200 | 0.3410 | 0.3110 | 0.3200 | 94,085 | -0.00(-0.50%) |
May 01, 2019 | 0.3305 | 0.3400 | 0.3210 | 0.3216 | 33,260 | -0.02(-5.41%) |
Apr 30, 2019 | 0.3200 | 0.3499 | 0.3200 | 0.3400 | 163,007 | +0.00(+0.00%) |
Apr 29, 2019 | 0.3400 | 0.3400 | 0.3210 | 0.3400 | 128,282 | +0.01(+3.03%) |
Apr 26, 2019 | 0.3650 | 0.3650 | 0.3300 | 0.3300 | 110,900 | -0.00(-0.30%) |
Apr 25, 2019 | 0.3575 | 0.3650 | 0.3310 | 0.3310 | 65,930 | -0.00(-1.28%) |
Apr 24, 2019 | 0.3500 | 0.3640 | 0.3312 | 0.3353 | 35,734 | -0.00(-1.38%) |
Apr 23, 2019 | 0.3375 | 0.3500 | 0.3350 | 0.3400 | 44,214 | +0.01(+1.49%) |
Apr 22, 2019 | 0.3600 | 0.3640 | 0.3300 | 0.3350 | 253,009 | -0.02(-6.94%) |
Apr 18, 2019 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 67,200 | -0.01(-1.37%) |
Apr 17, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3650 | 313,679 | +0.02(+4.32%) |
Apr 16, 2019 | 0.3300 | 0.3750 | 0.3300 | 0.3499 | 78,453 | +0.02(+6.03%) |
Apr 15, 2019 | 0.3500 | 0.3900 | 0.3300 | 0.3300 | 79,186 | -0.01(-1.73%) |
Apr 12, 2019 | 0.3300 | 0.3600 | 0.3300 | 0.3358 | 38,100 | +0.00(+0.00%) |
Apr 11, 2019 | 0.3350 | 0.3500 | 0.3300 | 0.3358 | 92,569 | -0.00(-1.24%) |
Apr 10, 2019 | 0.3400 | 0.3600 | 0.3310 | 0.3400 | 63,962 | +0.00(+0.00%) |
Apr 09, 2019 | 0.3700 | 0.3970 | 0.3300 | 0.3400 | 72,439 | +0.00(+0.00%) |
Apr 08, 2019 | 0.3300 | 0.3420 | 0.3300 | 0.3400 | 85,445 | +0.00(+0.00%) |
Apr 05, 2019 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 120,800 | +0.00(+0.00%) |
Apr 04, 2019 | 0.3450 | 0.3600 | 0.3300 | 0.3400 | 104,928 | -0.01(-4.23%) |
Apr 03, 2019 | 0.3750 | 0.3750 | 0.3400 | 0.3550 | 55,560 | +0.00(+0.00%) |
Apr 02, 2019 | 0.3450 | 0.3750 | 0.3400 | 0.3550 | 75,270 | -0.01(-1.39%) |
Apr 01, 2019 | 0.3600 | 0.3800 | 0.3300 | 0.3600 | 193,014 | +0.00(+0.00%) |
Mar 29, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 48,300 | +0.00(+0.00%) |
Mar 28, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 109,475 | -0.00(-0.41%) |
Mar 27, 2019 | 0.3530 | 0.3700 | 0.3524 | 0.3615 | 97,294 | +0.01(+2.41%) |
Mar 26, 2019 | 0.3700 | 0.3800 | 0.3524 | 0.3530 | 51,429 | -0.02(-4.59%) |
Mar 25, 2019 | 0.3625 | 0.3700 | 0.3500 | 0.3700 | 186,971 | +0.01(+1.37%) |
Mar 22, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 80,500 | -0.01(-1.88%) |
Mar 21, 2019 | 0.3950 | 0.4000 | 0.3700 | 0.3720 | 325,284 | +0.00(+0.54%) |
Mar 20, 2019 | 0.3821 | 0.4100 | 0.3200 | 0.3700 | 474,035 | -0.01(-3.67%) |
Mar 19, 2019 | 0.3875 | 0.3970 | 0.3800 | 0.3841 | 58,618 | -0.01(-2.76%) |
Mar 18, 2019 | 0.3960 | 0.3970 | 0.3701 | 0.3950 | 128,935 | +0.00(+0.13%) |
Mar 15, 2019 | 0.3700 | 0.3970 | 0.3650 | 0.3945 | 112,300 | +0.02(+6.62%) |
Mar 14, 2019 | 0.3675 | 0.3960 | 0.3550 | 0.3700 | 73,895 | -0.01(-1.83%) |
Mar 13, 2019 | 0.3620 | 0.3769 | 0.3600 | 0.3769 | 50,610 | +0.01(+4.12%) |
Mar 12, 2019 | 0.3750 | 0.3815 | 0.3500 | 0.3620 | 201,432 | -0.01(-3.47%) |
Mar 11, 2019 | 0.3750 | 0.3750 | 0.3510 | 0.3750 | 154,617 | +0.02(+4.17%) |
Mar 08, 2019 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 46,000 | -0.00(-0.69%) |
Mar 07, 2019 | 0.3769 | 0.3815 | 0.3500 | 0.3625 | 136,263 | -0.01(-3.82%) |
Mar 06, 2019 | 0.3735 | 0.3769 | 0.3550 | 0.3769 | 169,840 | +0.00(+0.00%) |
Mar 05, 2019 | 0.3740 | 0.3850 | 0.3600 | 0.3769 | 158,692 | +0.00(+0.53%) |
Mar 04, 2019 | 0.3701 | 0.4100 | 0.3700 | 0.3749 | 144,901 | -0.02(-5.09%) |