Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4800 | 0.4800 | 0.4520 | 0.4600 | 32,500 | -0.02(-5.04%) |
May 30, 2019 | 0.4911 | 0.4938 | 0.4844 | 0.4844 | 15,923 | -0.02(-3.31%) |
May 29, 2019 | 0.4900 | 0.5010 | 0.4890 | 0.5010 | 129,502 | +0.00(+0.20%) |
May 28, 2019 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 74,056 | -0.00(-0.20%) |
May 24, 2019 | 0.5002 | 0.5030 | 0.4890 | 0.5010 | 16,900 | +0.01(+1.48%) |
May 23, 2019 | 0.5100 | 0.5100 | 0.4858 | 0.4937 | 96,333 | -0.03(-4.91%) |
May 22, 2019 | 0.5343 | 0.5343 | 0.5163 | 0.5192 | 11,051 | -0.01(-1.50%) |
May 21, 2019 | 0.5335 | 0.5402 | 0.5090 | 0.5271 | 72,252 | +0.03(+5.42%) |
May 20, 2019 | 0.5170 | 0.5170 | 0.5000 | 0.5000 | 12,473 | -0.02(-3.27%) |
May 17, 2019 | 0.5149 | 0.5355 | 0.5113 | 0.5169 | 22,700 | +0.00(+0.21%) |
May 16, 2019 | 0.5530 | 0.5530 | 0.5158 | 0.5158 | 33,112 | -0.01(-2.68%) |
May 15, 2019 | 0.5466 | 0.5473 | 0.5080 | 0.5300 | 24,865 | -0.00(-0.28%) |
May 14, 2019 | 0.4860 | 0.5455 | 0.4767 | 0.5315 | 79,035 | +0.05(+11.36%) |
May 13, 2019 | 0.4823 | 0.4823 | 0.4632 | 0.4773 | 78,369 | -0.00(-0.81%) |
May 10, 2019 | 0.4504 | 0.4830 | 0.4433 | 0.4812 | 29,900 | +0.03(+6.93%) |
May 09, 2019 | 0.4700 | 0.4700 | 0.4200 | 0.4500 | 143,771 | -0.01(-2.45%) |
May 08, 2019 | 0.4790 | 0.4866 | 0.4613 | 0.4613 | 27,606 | -0.02(-3.70%) |
May 07, 2019 | 0.4788 | 0.4800 | 0.4530 | 0.4790 | 46,387 | -0.01(-1.44%) |
May 06, 2019 | 0.5297 | 0.5400 | 0.4783 | 0.4860 | 61,428 | -0.05(-9.58%) |
May 03, 2019 | 0.5480 | 0.5535 | 0.5311 | 0.5375 | 135,300 | +0.02(+2.97%) |
May 02, 2019 | 0.5410 | 0.5593 | 0.5220 | 0.5220 | 46,789 | -0.04(-7.28%) |
May 01, 2019 | 0.5786 | 0.5896 | 0.5180 | 0.5630 | 193,477 | -0.06(-9.92%) |
Apr 30, 2019 | 0.6584 | 0.6638 | 0.6200 | 0.6250 | 55,721 | -0.02(-2.87%) |
Apr 29, 2019 | 0.6461 | 0.6596 | 0.6290 | 0.6435 | 57,026 | +0.01(+2.09%) |
Apr 26, 2019 | 0.6288 | 0.6370 | 0.6110 | 0.6303 | 63,400 | -0.00(-0.49%) |
Apr 25, 2019 | 0.6652 | 0.6652 | 0.6023 | 0.6334 | 127,430 | -0.02(-3.68%) |
Apr 24, 2019 | 0.6370 | 0.6643 | 0.6240 | 0.6576 | 132,158 | +0.03(+4.51%) |
Apr 23, 2019 | 0.6171 | 0.6293 | 0.6000 | 0.6292 | 101,332 | +0.05(+8.39%) |
Apr 22, 2019 | 0.6039 | 0.6039 | 0.5700 | 0.5805 | 98,226 | -0.02(-2.52%) |
Apr 18, 2019 | 0.6300 | 0.6519 | 0.5955 | 0.5955 | 95,600 | -0.02(-3.81%) |
Apr 17, 2019 | 0.5832 | 0.6486 | 0.5832 | 0.6191 | 183,950 | +0.05(+8.42%) |
Apr 16, 2019 | 0.5930 | 0.5930 | 0.5530 | 0.5710 | 131,298 | +0.01(+1.37%) |
Apr 15, 2019 | 0.5242 | 0.5633 | 0.5200 | 0.5633 | 299,621 | +0.04(+8.43%) |
Apr 12, 2019 | 0.5207 | 0.5302 | 0.5010 | 0.5195 | 8,500 | +0.01(+2.55%) |
Apr 11, 2019 | 0.5100 | 0.5283 | 0.5066 | 0.5066 | 5,625 | +0.01(+1.32%) |
Apr 09, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.03(-5.30%) | |
Apr 08, 2019 | 0.5200 | 0.5307 | 0.5125 | 0.5280 | 18,413 | +0.02(+4.68%) |
Apr 05, 2019 | 0.5340 | 0.5340 | 0.5010 | 0.5044 | 25,000 | -0.04(-6.59%) |
Apr 04, 2019 | 0.5272 | 0.5400 | 0.5220 | 0.5400 | 16,940 | +0.00(+0.00%) |
Apr 03, 2019 | 0.5400 | 0.5400 | 0.5270 | 0.5400 | 6,608 | +0.00(+0.00%) |
Apr 02, 2019 | 0.5400 | 0.5434 | 0.5300 | 0.5400 | 6,681 | -0.01(-1.10%) |
Apr 01, 2019 | 0.5419 | 0.5522 | 0.5340 | 0.5460 | 15,394 | +0.00(+0.59%) |
Mar 29, 2019 | 0.5483 | 0.5592 | 0.5400 | 0.5428 | 24,400 | +0.02(+3.59%) |
Mar 28, 2019 | 0.5244 | 0.5472 | 0.5175 | 0.5240 | 12,250 | -0.01(-1.13%) |
Mar 27, 2019 | 0.5500 | 0.5640 | 0.5176 | 0.5300 | 108,500 | -0.02(-4.47%) |
Mar 26, 2019 | 0.5428 | 0.5639 | 0.5400 | 0.5548 | 56,980 | +0.04(+7.10%) |
Mar 25, 2019 | 0.5257 | 0.5330 | 0.5008 | 0.5180 | 18,956 | -0.01(-1.45%) |
Mar 22, 2019 | 0.5766 | 0.5800 | 0.4860 | 0.5256 | 88,500 | -0.02(-3.38%) |
Mar 21, 2019 | 0.4517 | 0.5920 | 0.4517 | 0.5440 | 147,017 | +0.10(+21.78%) |
Mar 20, 2019 | 0.4650 | 0.4650 | 0.4320 | 0.4467 | 13,180 | -0.01(-1.82%) |
Mar 19, 2019 | 0.4615 | 0.4711 | 0.4474 | 0.4550 | 13,742 | -0.00(-0.98%) |
Mar 18, 2019 | 0.4621 | 0.4673 | 0.4500 | 0.4595 | 43,983 | -0.00(-0.15%) |
Mar 15, 2019 | 0.4299 | 0.4614 | 0.4292 | 0.4602 | 44,300 | +0.04(+8.82%) |
Mar 14, 2019 | 0.4294 | 0.4374 | 0.4229 | 0.4229 | 45,635 | -0.00(-0.84%) |
Mar 13, 2019 | 0.4288 | 0.4408 | 0.4150 | 0.4265 | 28,276 | +0.01(+1.55%) |
Mar 12, 2019 | 0.4142 | 0.4356 | 0.4130 | 0.4200 | 29,299 | +0.00(+1.08%) |
Mar 11, 2019 | 0.4465 | 0.4620 | 0.4136 | 0.4155 | 77,946 | -0.04(-9.06%) |
Mar 08, 2019 | 0.4496 | 0.4569 | 0.4496 | 0.4569 | 6,200 | +0.03(+6.83%) |
Mar 07, 2019 | 0.4424 | 0.4424 | 0.4204 | 0.4277 | 3,768 | -0.01(-3.08%) |
Mar 06, 2019 | 0.4307 | 0.4510 | 0.4280 | 0.4413 | 19,126 | +0.01(+2.84%) |
Mar 05, 2019 | 0.4560 | 0.4691 | 0.4140 | 0.4291 | 282,082 | -0.03(-5.90%) |
Mar 04, 2019 | 0.4640 | 0.4640 | 0.4450 | 0.4560 | 23,066 | +0.00(+1.09%) |