Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 19,150 | -0.01(-2.38%) |
May 30, 2019 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 22,839 | -0.02(-4.55%) |
May 29, 2019 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 500 | +0.02(+4.76%) |
May 28, 2019 | 0.4550 | 0.4550 | 0.4200 | 0.4200 | 39,200 | -0.01(-1.18%) |
May 27, 2019 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 8,300 | +0.00(+0.00%) |
May 24, 2019 | 0.4250 | 0.4250 | 0.4250 | 25 | +0.00(+0.00%) | |
May 23, 2019 | 0.4550 | 0.4550 | 0.4250 | 0.4250 | 71,909 | -0.04(-9.57%) |
May 22, 2019 | 0.4650 | 0.4900 | 0.4500 | 0.4700 | 127,213 | -0.02(-4.08%) |
May 21, 2019 | 0.4000 | 0.4900 | 0.4000 | 0.4900 | 190,629 | +0.07(+16.67%) |
May 17, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.4100 | 0.4350 | 0.4100 | 0.4200 | 23,175 | +0.00(+0.00%) |
May 15, 2019 | 0.4550 | 0.4550 | 0.4150 | 0.4200 | 48,500 | +0.03(+7.69%) |
May 14, 2019 | 0.4200 | 0.4250 | 0.3700 | 0.3900 | 78,482 | -0.02(-4.88%) |
May 13, 2019 | 0.4000 | 0.4600 | 0.4000 | 0.4100 | 174,437 | +0.01(+2.50%) |
May 10, 2019 | 0.3800 | 0.4000 | 0.3650 | 0.4000 | 218,600 | +0.06(+15.94%) |
May 09, 2019 | 0.3400 | 0.3450 | 0.2950 | 0.3450 | 128,900 | +0.02(+7.81%) |
May 08, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 33,152 | +0.00(+0.00%) |
May 07, 2019 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 46,200 | +0.01(+1.59%) |
May 06, 2019 | 0.3050 | 0.3250 | 0.2950 | 0.3150 | 292,714 | +0.01(+1.61%) |
May 03, 2019 | 0.2750 | 0.3100 | 0.2750 | 0.3100 | 307,002 | +0.04(+14.81%) |
May 02, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 22,500 | -0.01(-1.82%) |
May 01, 2019 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 22,000 | +0.01(+1.85%) |
Apr 30, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,900 | -0.01(-1.82%) |
Apr 29, 2019 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 22,778 | +0.01(+1.85%) |
Apr 26, 2019 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 18,700 | +0.00(+0.00%) |
Apr 25, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 41,300 | +0.01(+1.89%) |
Apr 24, 2019 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 19,974 | +0.01(+1.92%) |
Apr 23, 2019 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 58,500 | -0.01(-3.70%) |
Apr 22, 2019 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 48,502 | +0.02(+8.00%) |
Apr 18, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 12,900 | +0.01(+2.04%) |
Apr 16, 2019 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 24,170 | -0.01(-2.00%) |
Apr 15, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 83,700 | -0.01(-1.96%) |
Apr 12, 2019 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 10,160 | +0.01(+2.00%) |
Apr 11, 2019 | 0.2600 | 0.2650 | 0.2450 | 0.2500 | 164,155 | -0.01(-3.85%) |
Apr 10, 2019 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 18,700 | -0.01(-3.70%) |
Apr 09, 2019 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 27,000 | +0.01(+3.85%) |
Apr 08, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 149,000 | -0.02(-8.77%) |
Apr 05, 2019 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 56,810 | +0.02(+7.55%) |
Apr 04, 2019 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 125,000 | +0.01(+1.92%) |
Apr 03, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 119,000 | +0.02(+6.12%) |
Apr 02, 2019 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 18,000 | +0.01(+4.26%) |
Apr 01, 2019 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 9,010 | +0.01(+4.44%) |
Mar 29, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,045 | -0.01(-2.17%) |
Mar 28, 2019 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 85,500 | -0.01(-4.17%) |
Mar 27, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 3,200 | -0.01(-4.00%) |
Mar 26, 2019 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 1,800 | +0.02(+6.38%) |
Mar 25, 2019 | 0.2300 | 0.2450 | 0.2250 | 0.2350 | 64,116 | -0.01(-2.08%) |
Mar 22, 2019 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 81,899 | -0.01(-2.04%) |
Mar 21, 2019 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 6,550 | +0.00(+0.00%) |
Mar 20, 2019 | 0.2600 | 0.2600 | 0.2250 | 0.2450 | 243,729 | -0.02(-5.77%) |
Mar 19, 2019 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 32,800 | +0.00(+0.00%) |
Mar 18, 2019 | 0.2700 | 0.2800 | 0.2550 | 0.2600 | 140,052 | -0.01(-3.70%) |
Mar 15, 2019 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 88,650 | +0.01(+3.85%) |
Mar 14, 2019 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 10,900 | +0.00(+0.00%) |
Mar 13, 2019 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 161,161 | -0.02(-5.45%) |
Mar 12, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 289,397 | +0.02(+5.77%) |
Mar 11, 2019 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 235,652 | +0.00(+0.00%) |
Mar 08, 2019 | 0.2600 | 0.2650 | 0.2530 | 0.2600 | 184,846 | -0.01(-1.89%) |
Mar 07, 2019 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 143,668 | -0.01(-3.64%) |
Mar 06, 2019 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 129,400 | +0.00(+0.00%) |
Mar 05, 2019 | 0.2900 | 0.3000 | 0.2750 | 0.2750 | 131,284 | -0.01(-5.17%) |
Mar 04, 2019 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 133,436 | -0.01(-3.33%) |