Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 123,878 | -0.02(-3.30%) |
May 30, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 121,413 | -0.01(-2.15%) |
May 29, 2019 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 69,792 | -0.02(-4.12%) |
May 28, 2019 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 48,129 | -0.01(-1.02%) |
May 27, 2019 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 297,548 | +0.00(+0.00%) |
May 24, 2019 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 219,450 | +0.00(+0.00%) |
May 23, 2019 | 0.4950 | 0.4950 | 0.4700 | 0.4900 | 82,851 | +0.00(+0.00%) |
May 22, 2019 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 283,932 | +0.03(+7.69%) |
May 21, 2019 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 91,933 | +0.01(+1.11%) |
May 17, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+2.27%) | |
May 16, 2019 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 173,540 | +0.02(+3.53%) |
May 15, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4250 | 39,572 | -0.01(-1.16%) |
May 14, 2019 | 0.4250 | 0.4500 | 0.4200 | 0.4300 | 157,006 | +0.01(+1.18%) |
May 13, 2019 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 85,663 | +0.01(+2.41%) |
May 10, 2019 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 57,614 | +0.01(+1.22%) |
May 09, 2019 | 0.4250 | 0.4350 | 0.4100 | 0.4100 | 201,750 | -0.02(-3.53%) |
May 08, 2019 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 117,639 | -0.02(-3.41%) |
May 07, 2019 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 13,753 | -0.01(-2.22%) |
May 06, 2019 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 91,954 | +0.00(+0.00%) |
May 03, 2019 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 79,334 | -0.01(-1.10%) |
May 02, 2019 | 0.4400 | 0.4550 | 0.4300 | 0.4550 | 155,228 | +0.03(+5.81%) |
May 01, 2019 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 88,263 | -0.02(-3.37%) |
Apr 30, 2019 | 0.4600 | 0.4600 | 0.4350 | 0.4450 | 240,841 | +0.00(+0.00%) |
Apr 29, 2019 | 0.4400 | 0.4550 | 0.4400 | 0.4450 | 107,611 | +0.01(+2.30%) |
Apr 26, 2019 | 0.4400 | 0.4450 | 0.4300 | 0.4350 | 83,409 | -0.01(-1.14%) |
Apr 25, 2019 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 57,860 | +0.00(+0.00%) |
Apr 24, 2019 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 73,719 | +0.01(+2.33%) |
Apr 23, 2019 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 127,717 | +0.01(+1.18%) |
Apr 22, 2019 | 0.4750 | 0.4750 | 0.4150 | 0.4250 | 408,296 | -0.03(-5.56%) |
Apr 18, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-3.23%) | |
Apr 17, 2019 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 116,708 | -0.01(-3.12%) |
Apr 16, 2019 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 100,105 | -0.02(-4.00%) |
Apr 15, 2019 | 0.5100 | 0.5100 | 0.4950 | 0.5000 | 43,561 | +0.00(+0.00%) |
Apr 12, 2019 | 0.4950 | 0.5100 | 0.4900 | 0.5000 | 77,876 | +0.01(+1.01%) |
Apr 11, 2019 | 0.4950 | 0.4950 | 0.4800 | 0.4950 | 40,288 | +0.01(+1.02%) |
Apr 10, 2019 | 0.4850 | 0.4900 | 0.4700 | 0.4900 | 67,054 | +0.01(+2.08%) |
Apr 09, 2019 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 165,685 | -0.01(-1.03%) |
Apr 08, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 222,247 | -0.02(-3.00%) |
Apr 05, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 403,622 | -0.02(-3.85%) |
Apr 04, 2019 | 0.4500 | 0.5300 | 0.4000 | 0.5200 | 4,591,507 | -0.07(-11.86%) |
Apr 03, 2019 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 98,983 | +0.00(+0.00%) |
Apr 02, 2019 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 43,080 | -0.02(-3.28%) |
Apr 01, 2019 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 65,951 | +0.02(+3.39%) |
Mar 29, 2019 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 127,545 | -0.03(-4.84%) |
Mar 28, 2019 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 420,027 | +0.02(+3.33%) |
Mar 27, 2019 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 40,214 | +0.00(+0.00%) |
Mar 26, 2019 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 142,973 | +0.00(+0.00%) |
Mar 25, 2019 | 0.5900 | 0.6100 | 0.5900 | 0.6000 | 119,327 | +0.00(+0.00%) |
Mar 22, 2019 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 145,635 | +0.01(+1.69%) |
Mar 21, 2019 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 121,084 | -0.01(-1.67%) |
Mar 20, 2019 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 64,409 | +0.00(+0.00%) |
Mar 19, 2019 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 235,995 | -0.01(-1.64%) |
Mar 18, 2019 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 755,912 | +0.02(+3.39%) |
Mar 15, 2019 | 0.5800 | 0.5900 | 0.5500 | 0.5900 | 191,840 | +0.02(+3.51%) |
Mar 14, 2019 | 0.5400 | 0.5800 | 0.5400 | 0.5700 | 240,918 | +0.03(+5.56%) |
Mar 13, 2019 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 273,633 | +0.01(+1.89%) |
Mar 12, 2019 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 52,980 | +0.01(+1.92%) |
Mar 11, 2019 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 130,023 | +0.01(+1.96%) |
Mar 08, 2019 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 158,446 | -0.01(-1.92%) |
Mar 07, 2019 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 96,523 | +0.01(+1.96%) |
Mar 06, 2019 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 97,353 | +0.00(+0.00%) |
Mar 05, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 163,885 | -0.01(-1.92%) |
Mar 04, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 153,861 | -0.01(-1.89%) |