Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.4900 | 0.4998 | 0.4860 | 0.4860 | 5,100 | +0.01(+2.45%) |
Jun 27, 2019 | 0.4880 | 0.4976 | 0.4500 | 0.4744 | 30,751 | +0.00(+0.94%) |
Jun 26, 2019 | 0.4846 | 0.4972 | 0.4688 | 0.4700 | 67,853 | -0.01(-1.90%) |
Jun 25, 2019 | 0.4992 | 0.5113 | 0.4778 | 0.4791 | 55,500 | -0.03(-6.06%) |
Jun 24, 2019 | 0.4997 | 0.5100 | 0.4951 | 0.5100 | 31,379 | +0.00(+0.95%) |
Jun 21, 2019 | 0.5150 | 0.5200 | 0.5038 | 0.5052 | 29,600 | -0.00(-0.22%) |
Jun 20, 2019 | 0.5400 | 0.5400 | 0.5031 | 0.5063 | 6,737 | -0.01(-2.05%) |
Jun 19, 2019 | 0.4940 | 0.5240 | 0.4940 | 0.5169 | 25,533 | -0.01(-1.75%) |
Jun 18, 2019 | 0.5165 | 0.5261 | 0.5100 | 0.5261 | 27,390 | -0.01(-2.14%) |
Jun 17, 2019 | 0.5200 | 0.5380 | 0.5200 | 0.5376 | 46,031 | +0.02(+4.17%) |
Jun 14, 2019 | 0.5100 | 0.5279 | 0.5100 | 0.5161 | 13,500 | -0.02(-3.44%) |
Jun 13, 2019 | 0.5025 | 0.5422 | 0.5025 | 0.5345 | 13,818 | -0.01(-1.87%) |
Jun 12, 2019 | 0.5444 | 0.5468 | 0.5200 | 0.5447 | 39,769 | +0.00(+0.87%) |
Jun 11, 2019 | 0.5100 | 0.5515 | 0.5080 | 0.5400 | 134,070 | +0.02(+4.31%) |
Jun 10, 2019 | 0.5150 | 0.5307 | 0.5080 | 0.5177 | 30,710 | +0.01(+1.29%) |
Jun 07, 2019 | 0.5249 | 0.5249 | 0.5100 | 0.5111 | 47,800 | +0.00(+0.22%) |
Jun 06, 2019 | 0.5277 | 0.5289 | 0.5100 | 0.5100 | 109,381 | +0.00(+0.02%) |
Jun 05, 2019 | 0.5025 | 0.5318 | 0.4961 | 0.5099 | 206,972 | +0.06(+13.31%) |
Jun 04, 2019 | 0.4507 | 0.4669 | 0.4500 | 0.4500 | 3,300 | +0.01(+2.27%) |
Jun 03, 2019 | 0.4947 | 0.4947 | 0.4400 | 0.4400 | 146,992 | -0.03(-6.38%) |
May 31, 2019 | 0.4840 | 0.4840 | 0.4611 | 0.4700 | 12,400 | -0.03(-5.81%) |
May 30, 2019 | 0.4798 | 0.4990 | 0.4631 | 0.4990 | 12,480 | +0.03(+6.60%) |
May 29, 2019 | 0.4830 | 0.4904 | 0.4632 | 0.4681 | 35,800 | -0.01(-3.08%) |
May 28, 2019 | 0.4830 | 0.5000 | 0.4830 | 0.4830 | 28,595 | +0.00(+0.00%) |
May 24, 2019 | 0.5140 | 0.5140 | 0.4830 | 0.4830 | 17,300 | +0.00(+0.81%) |
May 23, 2019 | 0.4600 | 0.5043 | 0.4600 | 0.4791 | 43,357 | -0.03(-5.91%) |
May 22, 2019 | 0.4946 | 0.5099 | 0.4870 | 0.5092 | 33,111 | +0.01(+0.99%) |
May 21, 2019 | 0.5100 | 0.5150 | 0.5000 | 0.5042 | 74,922 | -0.02(-3.04%) |
May 20, 2019 | 0.5300 | 0.5500 | 0.5100 | 0.5200 | 27,904 | +0.00(+0.68%) |
May 17, 2019 | 0.6000 | 0.6000 | 0.4929 | 0.5165 | 41,000 | -0.01(-1.21%) |
May 16, 2019 | 0.5500 | 0.5500 | 0.5080 | 0.5228 | 69,642 | -0.00(-0.42%) |
May 15, 2019 | 0.4800 | 0.5304 | 0.4800 | 0.5250 | 30,210 | +0.00(+0.36%) |
May 14, 2019 | 0.5227 | 0.5250 | 0.5000 | 0.5231 | 22,795 | +0.03(+5.61%) |
May 13, 2019 | 0.5385 | 0.5597 | 0.4930 | 0.4953 | 120,805 | -0.07(-11.73%) |
May 10, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5611 | 23,600 | -0.01(-1.11%) |
May 09, 2019 | 0.5600 | 0.5674 | 0.5500 | 0.5674 | 39,029 | +0.02(+2.79%) |
May 08, 2019 | 0.5239 | 0.5520 | 0.5083 | 0.5520 | 48,337 | +0.03(+5.77%) |
May 07, 2019 | 0.4962 | 0.5287 | 0.4700 | 0.5219 | 79,516 | +0.01(+2.15%) |
May 06, 2019 | 0.4869 | 0.5109 | 0.4830 | 0.5109 | 114,025 | +0.01(+2.18%) |
May 03, 2019 | 0.5050 | 0.5087 | 0.4853 | 0.5000 | 28,700 | +0.03(+6.47%) |
May 02, 2019 | 0.4800 | 0.4950 | 0.4696 | 0.4696 | 130,568 | -0.01(-2.17%) |
May 01, 2019 | 0.4796 | 0.5100 | 0.4640 | 0.4800 | 192,214 | +0.01(+3.23%) |
Apr 30, 2019 | 0.4200 | 0.4700 | 0.4137 | 0.4650 | 125,814 | +0.06(+13.94%) |
Apr 29, 2019 | 0.4190 | 0.4190 | 0.4081 | 0.4081 | 34,949 | -0.01(-2.39%) |
Apr 26, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4181 | 120,100 | -0.01(-3.37%) |
Apr 25, 2019 | 0.4510 | 0.4510 | 0.4110 | 0.4327 | 85,760 | -0.01(-3.29%) |
Apr 24, 2019 | 0.4730 | 0.4862 | 0.4349 | 0.4474 | 70,424 | -0.01(-1.89%) |
Apr 23, 2019 | 0.4268 | 0.4580 | 0.4268 | 0.4560 | 14,400 | -0.00(-0.70%) |
Apr 22, 2019 | 0.4581 | 0.4600 | 0.4326 | 0.4592 | 6,716 | +0.00(+0.04%) |
Apr 18, 2019 | 0.4200 | 0.4590 | 0.4200 | 0.4590 | 7,400 | +0.02(+4.32%) |
Apr 17, 2019 | 0.4493 | 0.4600 | 0.4363 | 0.4400 | 18,668 | -0.00(-0.92%) |
Apr 16, 2019 | 0.4500 | 0.4589 | 0.4261 | 0.4441 | 61,228 | -0.02(-4.62%) |
Apr 15, 2019 | 0.4580 | 0.4990 | 0.4500 | 0.4656 | 60,200 | -0.01(-1.08%) |
Apr 12, 2019 | 0.4897 | 0.4915 | 0.4592 | 0.4707 | 7,900 | +0.00(+0.15%) |
Apr 11, 2019 | 0.4954 | 0.4954 | 0.4655 | 0.4700 | 13,788 | -0.03(-5.77%) |
Apr 10, 2019 | 0.4867 | 0.4988 | 0.4700 | 0.4988 | 9,650 | +0.00(+0.77%) |
Apr 09, 2019 | 0.5060 | 0.5060 | 0.4849 | 0.4950 | 6,926 | -0.00(-0.16%) |
Apr 08, 2019 | 0.5144 | 0.5144 | 0.4701 | 0.4958 | 72,571 | -0.00(-0.84%) |
Apr 05, 2019 | 0.5135 | 0.5173 | 0.4950 | 0.5000 | 35,100 | -0.00(-0.70%) |
Apr 04, 2019 | 0.5050 | 0.5050 | 0.4894 | 0.5035 | 23,745 | -0.01(-2.23%) |
Apr 03, 2019 | 0.5147 | 0.5278 | 0.5045 | 0.5150 | 55,080 | -0.00(-0.58%) |
Apr 02, 2019 | 0.5179 | 0.5180 | 0.5039 | 0.5180 | 2,150 | +0.01(+1.57%) |