Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.2050 | 0.2100 | 0.1927 | 0.1932 | 94,200 | -0.01(-5.94%) |
Jun 27, 2019 | 0.2065 | 0.2120 | 0.1950 | 0.2054 | 56,506 | +0.00(+1.18%) |
Jun 26, 2019 | 0.2115 | 0.2115 | 0.1881 | 0.2030 | 96,785 | +0.02(+10.33%) |
Jun 25, 2019 | 0.2010 | 0.2060 | 0.1770 | 0.1840 | 320,916 | -0.02(-9.14%) |
Jun 24, 2019 | 0.2180 | 0.2189 | 0.2000 | 0.2025 | 162,741 | -0.01(-3.57%) |
Jun 21, 2019 | 0.2180 | 0.2200 | 0.2100 | 0.2100 | 150,500 | -0.01(-3.67%) |
Jun 20, 2019 | 0.2281 | 0.2300 | 0.2100 | 0.2180 | 141,795 | +0.00(+1.58%) |
Jun 19, 2019 | 0.2100 | 0.2229 | 0.2051 | 0.2146 | 212,770 | +0.00(+1.71%) |
Jun 18, 2019 | 0.2250 | 0.2257 | 0.2110 | 0.2110 | 164,906 | -0.01(-6.22%) |
Jun 17, 2019 | 0.2200 | 0.2362 | 0.2200 | 0.2250 | 132,489 | +0.00(+0.67%) |
Jun 14, 2019 | 0.2350 | 0.2350 | 0.2200 | 0.2235 | 94,400 | -0.01(-2.83%) |
Jun 13, 2019 | 0.2460 | 0.2460 | 0.2288 | 0.2300 | 201,424 | -0.00(-0.99%) |
Jun 12, 2019 | 0.2440 | 0.2540 | 0.2323 | 0.2323 | 191,360 | -0.01(-5.95%) |
Jun 11, 2019 | 0.2364 | 0.2540 | 0.2264 | 0.2470 | 123,854 | +0.01(+5.24%) |
Jun 10, 2019 | 0.2500 | 0.2628 | 0.2241 | 0.2347 | 186,393 | -0.02(-6.42%) |
Jun 07, 2019 | 0.2472 | 0.2596 | 0.2470 | 0.2508 | 129,400 | +0.00(+1.58%) |
Jun 06, 2019 | 0.2544 | 0.2750 | 0.2469 | 0.2469 | 112,373 | -0.02(-8.56%) |
Jun 05, 2019 | 0.2650 | 0.2700 | 0.2500 | 0.2700 | 232,284 | -0.00(-0.48%) |
Jun 04, 2019 | 0.2722 | 0.2800 | 0.2535 | 0.2713 | 98,083 | -0.01(-2.06%) |
Jun 03, 2019 | 0.3059 | 0.3059 | 0.2685 | 0.2770 | 116,488 | -0.02(-7.97%) |
May 31, 2019 | 0.3140 | 0.3140 | 0.2800 | 0.3010 | 169,200 | -0.00(-1.31%) |
May 30, 2019 | 0.3116 | 0.3190 | 0.2900 | 0.3050 | 322,703 | +0.01(+2.35%) |
May 29, 2019 | 0.2992 | 0.3346 | 0.2700 | 0.2980 | 476,828 | +0.09(+44.59%) |
May 28, 2019 | 0.3400 | 0.3400 | 0.2061 | 0.2061 | 402,034 | -0.13(-39.38%) |
May 24, 2019 | 0.3260 | 0.3417 | 0.3260 | 0.3400 | 108,900 | +0.00(+0.00%) |
May 23, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 196,772 | -0.01(-3.57%) |
May 22, 2019 | 0.3547 | 0.3600 | 0.3500 | 0.3526 | 87,594 | -0.01(-1.51%) |
May 21, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3580 | 90,501 | -0.01(-3.24%) |
May 20, 2019 | 0.3500 | 0.3999 | 0.3449 | 0.3700 | 102,245 | +0.01(+2.92%) |
May 17, 2019 | 0.3594 | 0.3595 | 0.3500 | 0.3595 | 53,300 | +0.00(+1.21%) |
May 16, 2019 | 0.3537 | 0.3600 | 0.3440 | 0.3552 | 79,217 | -0.00(-1.28%) |
May 15, 2019 | 0.3500 | 0.3633 | 0.3500 | 0.3598 | 98,843 | -0.00(-1.13%) |
May 14, 2019 | 0.3663 | 0.3679 | 0.3500 | 0.3639 | 196,114 | +0.00(+1.08%) |
May 13, 2019 | 0.3550 | 0.3750 | 0.3550 | 0.3600 | 233,922 | -0.01(-1.93%) |
May 10, 2019 | 0.3585 | 0.3756 | 0.3585 | 0.3671 | 120,700 | -0.00(-0.78%) |
May 09, 2019 | 0.3668 | 0.3759 | 0.3590 | 0.3700 | 40,762 | +0.00(+0.27%) |
May 08, 2019 | 0.3700 | 0.3769 | 0.3609 | 0.3690 | 109,619 | +0.00(+1.10%) |
May 07, 2019 | 0.3840 | 0.3840 | 0.3643 | 0.3650 | 153,338 | -0.01(-2.74%) |
May 06, 2019 | 0.3570 | 0.3819 | 0.3570 | 0.3753 | 189,226 | +0.01(+1.43%) |
May 03, 2019 | 0.3695 | 0.3850 | 0.3695 | 0.3700 | 215,500 | -0.01(-2.99%) |
May 02, 2019 | 0.3800 | 0.3820 | 0.3700 | 0.3814 | 177,728 | +0.00(+1.17%) |
May 01, 2019 | 0.3870 | 0.3938 | 0.3725 | 0.3770 | 196,922 | -0.01(-1.57%) |
Apr 30, 2019 | 0.3829 | 0.3920 | 0.3750 | 0.3830 | 170,466 | +0.00(+0.79%) |
Apr 29, 2019 | 0.3710 | 0.3964 | 0.3710 | 0.3800 | 107,595 | -0.01(-2.36%) |
Apr 26, 2019 | 0.3913 | 0.3966 | 0.3800 | 0.3892 | 192,800 | -0.00(-0.97%) |
Apr 25, 2019 | 0.3899 | 0.3955 | 0.3800 | 0.3930 | 136,149 | +0.00(+0.85%) |
Apr 24, 2019 | 0.4000 | 0.4070 | 0.3769 | 0.3897 | 155,445 | -0.01(-1.86%) |
Apr 23, 2019 | 0.3830 | 0.4056 | 0.3830 | 0.3971 | 222,307 | -0.00(-0.77%) |
Apr 22, 2019 | 0.3830 | 0.4143 | 0.3830 | 0.4002 | 296,963 | +0.01(+2.35%) |
Apr 18, 2019 | 0.3885 | 0.4086 | 0.3885 | 0.3910 | 73,300 | -0.00(-0.76%) |
Apr 17, 2019 | 0.4227 | 0.4350 | 0.3900 | 0.3940 | 582,602 | -0.02(-5.04%) |
Apr 16, 2019 | 0.4000 | 0.4212 | 0.3990 | 0.4149 | 346,391 | +0.02(+3.98%) |
Apr 15, 2019 | 0.3890 | 0.3990 | 0.3665 | 0.3990 | 355,480 | +0.03(+7.84%) |
Apr 12, 2019 | 0.3843 | 0.3843 | 0.3670 | 0.3700 | 155,000 | -0.01(-1.33%) |
Apr 11, 2019 | 0.3680 | 0.3941 | 0.3680 | 0.3750 | 189,361 | -0.01(-1.42%) |
Apr 10, 2019 | 0.4025 | 0.4025 | 0.3716 | 0.3804 | 141,537 | -0.01(-3.21%) |
Apr 09, 2019 | 0.3700 | 0.4008 | 0.3700 | 0.3930 | 49,539 | +0.01(+1.81%) |
Apr 08, 2019 | 0.3877 | 0.3877 | 0.3700 | 0.3860 | 173,349 | +0.01(+1.58%) |
Apr 05, 2019 | 0.3785 | 0.3856 | 0.3780 | 0.3800 | 75,800 | +0.00(+0.45%) |
Apr 04, 2019 | 0.3928 | 0.4069 | 0.3770 | 0.3783 | 123,811 | -0.01(-3.49%) |
Apr 03, 2019 | 0.3700 | 0.3947 | 0.3700 | 0.3920 | 81,081 | +0.01(+3.16%) |
Apr 02, 2019 | 0.3803 | 0.4002 | 0.3800 | 0.3800 | 118,310 | -0.01(-2.81%) |