Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4928 | 0.5004 | 0.4802 | 0.4853 | 156,713,536 | -0.03(-5.88%) |
May 30, 2019 | 0.5358 | 0.5409 | 0.5029 | 0.5156 | 148,808,912 | -0.03(-4.67%) |
May 29, 2019 | 0.4802 | 0.5459 | 0.4802 | 0.5409 | 266,718,256 | +0.05(+10.31%) |
May 28, 2019 | 0.5080 | 0.5131 | 0.4827 | 0.4903 | 153,948,720 | -0.02(-3.48%) |
May 24, 2019 | 0.5383 | 0.5383 | 0.5055 | 0.5080 | 143,815,120 | -0.01(-2.43%) |
May 23, 2019 | 0.5257 | 0.5282 | 0.4979 | 0.5206 | 205,131,376 | -0.03(-5.94%) |
May 22, 2019 | 0.5889 | 0.5914 | 0.5535 | 0.5535 | 157,029,808 | -0.05(-7.98%) |
May 21, 2019 | 0.5863 | 0.6066 | 0.5788 | 0.6015 | 121,500,488 | +0.02(+3.48%) |
May 20, 2019 | 0.6066 | 0.6091 | 0.5737 | 0.5813 | 165,499,776 | -0.03(-4.56%) |
May 17, 2019 | 0.6243 | 0.6318 | 0.6040 | 0.6091 | 167,338,848 | -0.03(-4.74%) |
May 16, 2019 | 0.6445 | 0.6571 | 0.6318 | 0.6394 | 178,021,456 | +0.01(+1.20%) |
May 15, 2019 | 0.6268 | 0.6344 | 0.6141 | 0.6318 | 133,367,896 | -0.01(-0.79%) |
May 14, 2019 | 0.6192 | 0.6470 | 0.6116 | 0.6369 | 160,192,528 | +0.03(+5.00%) |
May 13, 2019 | 0.6394 | 0.6445 | 0.5863 | 0.6066 | 271,378,464 | -0.05(-8.05%) |
May 10, 2019 | 0.6748 | 0.6773 | 0.6394 | 0.6596 | 218,496,112 | -0.02(-2.61%) |
May 09, 2019 | 0.7127 | 0.7152 | 0.6596 | 0.6773 | 307,095,808 | -0.05(-7.27%) |
May 08, 2019 | 0.6773 | 0.7430 | 0.6773 | 0.7304 | 275,816,416 | +0.03(+3.96%) |
May 07, 2019 | 0.7178 | 0.7228 | 0.6900 | 0.7026 | 245,745,200 | -0.03(-3.81%) |
May 06, 2019 | 0.6900 | 0.7329 | 0.6900 | 0.7304 | 182,681,984 | +0.02(+2.48%) |
May 03, 2019 | 0.6976 | 0.7254 | 0.6925 | 0.7127 | 116,734,712 | +0.02(+3.30%) |
May 02, 2019 | 0.7026 | 0.7254 | 0.6824 | 0.6900 | 210,984,560 | -0.03(-3.53%) |
May 01, 2019 | 0.7329 | 0.7355 | 0.7077 | 0.7152 | 172,504,320 | -0.02(-2.75%) |
Apr 30, 2019 | 0.7557 | 0.7557 | 0.7228 | 0.7355 | 163,367,152 | -0.01(-1.36%) |
Apr 29, 2019 | 0.7532 | 0.7607 | 0.7405 | 0.7456 | 78,093,744 | -0.01(-0.67%) |
Apr 26, 2019 | 0.7329 | 0.7607 | 0.7254 | 0.7506 | 189,271,584 | +0.01(+1.02%) |
Apr 25, 2019 | 0.7759 | 0.7784 | 0.7430 | 0.7430 | 122,840,904 | -0.03(-4.23%) |
Apr 24, 2019 | 0.8012 | 0.8037 | 0.7708 | 0.7759 | 125,754,024 | -0.02(-2.85%) |
Apr 23, 2019 | 0.7885 | 0.8088 | 0.7810 | 0.7986 | 138,427,232 | +0.02(+1.94%) |
Apr 22, 2019 | 0.7633 | 0.7885 | 0.7532 | 0.7835 | 131,420,888 | +0.05(+6.53%) |
Apr 18, 2019 | 0.7784 | 0.7784 | 0.7329 | 0.7355 | 168,244,528 | -0.04(-4.90%) |
Apr 17, 2019 | 0.7911 | 0.7961 | 0.7734 | 0.7734 | 110,711,816 | -0.01(-0.97%) |
Apr 16, 2019 | 0.7810 | 0.7885 | 0.7708 | 0.7810 | 115,294,384 | +0.01(+0.65%) |
Apr 15, 2019 | 0.7936 | 0.7961 | 0.7734 | 0.7759 | 148,250,016 | -0.03(-3.15%) |
Apr 12, 2019 | 0.8542 | 0.8580 | 0.7961 | 0.8012 | 296,702,912 | -0.04(-4.80%) |
Apr 11, 2019 | 0.8492 | 0.8644 | 0.8264 | 0.8416 | 158,806,928 | -0.02(-2.06%) |
Apr 10, 2019 | 0.8492 | 0.8694 | 0.8416 | 0.8593 | 142,748,448 | +0.02(+1.80%) |
Apr 09, 2019 | 0.8669 | 0.8669 | 0.8366 | 0.8441 | 186,987,984 | -0.03(-2.91%) |
Apr 08, 2019 | 0.8745 | 0.9023 | 0.8542 | 0.8694 | 207,954,208 | +0.01(+0.88%) |
Apr 05, 2019 | 0.8113 | 0.8745 | 0.8088 | 0.8618 | 255,928,800 | +0.05(+6.23%) |
Apr 04, 2019 | 0.7936 | 0.8113 | 0.7885 | 0.8113 | 117,755,448 | +0.02(+2.23%) |
Apr 03, 2019 | 0.8113 | 0.8163 | 0.7835 | 0.7936 | 181,085,952 | -0.02(-1.87%) |
Apr 02, 2019 | 0.7986 | 0.8163 | 0.7961 | 0.8088 | 170,026,528 | +0.01(+1.59%) |
Apr 01, 2019 | 0.7961 | 0.8113 | 0.7885 | 0.7961 | 155,339,648 | +0.01(+1.61%) |
Mar 29, 2019 | 0.8062 | 0.8113 | 0.7810 | 0.7835 | 160,372,288 | -0.01(-1.27%) |
Mar 28, 2019 | 0.7885 | 0.8062 | 0.7810 | 0.7936 | 131,255,368 | -0.01(-1.57%) |
Mar 27, 2019 | 0.8062 | 0.8189 | 0.7759 | 0.8062 | 143,692,848 | +0.00(+0.00%) |
Mar 26, 2019 | 0.8088 | 0.8239 | 0.7986 | 0.8062 | 155,963,312 | +0.02(+2.90%) |
Mar 25, 2019 | 0.7835 | 0.7936 | 0.7557 | 0.7835 | 140,357,200 | -0.01(-0.64%) |
Mar 22, 2019 | 0.8062 | 0.8113 | 0.7658 | 0.7885 | 199,946,352 | -0.03(-4.00%) |
Mar 21, 2019 | 0.8214 | 0.8391 | 0.8088 | 0.8214 | 176,372,032 | -0.00(-0.31%) |
Mar 20, 2019 | 0.7885 | 0.8467 | 0.7835 | 0.8239 | 244,537,632 | +0.03(+3.16%) |
Mar 19, 2019 | 0.8163 | 0.8542 | 0.7911 | 0.7986 | 232,709,968 | +0.00(+0.32%) |
Mar 18, 2019 | 0.7633 | 0.8012 | 0.7607 | 0.7961 | 141,812,256 | +0.05(+6.06%) |
Mar 15, 2019 | 0.7759 | 0.7822 | 0.7481 | 0.7506 | 188,844,240 | -0.03(-4.19%) |
Mar 14, 2019 | 0.7633 | 0.7885 | 0.7633 | 0.7835 | 158,961,936 | +0.02(+2.65%) |
Mar 13, 2019 | 0.7430 | 0.7658 | 0.7380 | 0.7633 | 131,482,576 | +0.04(+4.86%) |
Mar 12, 2019 | 0.7026 | 0.7405 | 0.7001 | 0.7279 | 140,953,360 | +0.03(+4.73%) |
Mar 11, 2019 | 0.6950 | 0.7051 | 0.6748 | 0.6950 | 156,138,944 | +0.01(+0.73%) |
Mar 08, 2019 | 0.7279 | 0.7279 | 0.6849 | 0.6900 | 214,449,600 | -0.06(-8.08%) |
Mar 07, 2019 | 0.7582 | 0.7683 | 0.7355 | 0.7506 | 193,434,016 | -0.00(-0.34%) |
Mar 06, 2019 | 0.7784 | 0.7835 | 0.7506 | 0.7532 | 187,677,952 | -0.04(-5.10%) |
Mar 05, 2019 | 0.8113 | 0.8138 | 0.7810 | 0.7936 | 174,827,536 | -0.01(-1.57%) |
Mar 04, 2019 | 0.8138 | 0.8391 | 0.7708 | 0.8062 | 300,617,248 | +0.02(+1.92%) |