Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.2380 | 0.2701 | 0.2100 | 0.2301 | 3,814,400 | -0.00(-2.09%) |
Jun 27, 2019 | 0.2500 | 0.2598 | 0.2200 | 0.2350 | 342,193 | -0.02(-6.00%) |
Jun 26, 2019 | 0.2410 | 0.2750 | 0.2410 | 0.2500 | 241,354 | +0.01(+2.04%) |
Jun 25, 2019 | 0.2380 | 0.2750 | 0.2002 | 0.2450 | 540,392 | +0.01(+6.43%) |
Jun 24, 2019 | 0.2349 | 0.2490 | 0.2265 | 0.2302 | 214,255 | -0.02(-7.66%) |
Jun 21, 2019 | 0.2300 | 0.2550 | 0.2300 | 0.2493 | 285,900 | +0.00(+1.30%) |
Jun 20, 2019 | 0.2460 | 0.2640 | 0.2400 | 0.2461 | 287,259 | -0.01(-5.35%) |
Jun 19, 2019 | 0.2690 | 0.2724 | 0.2400 | 0.2600 | 195,745 | +0.00(+0.00%) |
Jun 18, 2019 | 0.2400 | 0.2840 | 0.2351 | 0.2600 | 425,700 | +0.02(+9.47%) |
Jun 17, 2019 | 0.2500 | 0.2525 | 0.2300 | 0.2375 | 372,782 | -0.02(-5.94%) |
Jun 14, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2525 | 835,600 | -0.02(-6.48%) |
Jun 13, 2019 | 0.2600 | 0.4200 | 0.2600 | 0.2700 | 5,996,938 | +0.02(+8.00%) |
Jun 12, 2019 | 0.2800 | 0.3000 | 0.2000 | 0.2500 | 230,180 | -0.03(-11.32%) |
Jun 11, 2019 | 0.2915 | 0.2980 | 0.2800 | 0.2819 | 68,450 | -0.02(-6.03%) |
Jun 10, 2019 | 0.2960 | 0.3025 | 0.2800 | 0.3000 | 120,017 | +0.02(+6.57%) |
Jun 07, 2019 | 0.2984 | 0.3125 | 0.2783 | 0.2815 | 84,600 | -0.01(-1.92%) |
Jun 06, 2019 | 0.2959 | 0.3225 | 0.2796 | 0.2870 | 252,437 | -0.01(-4.11%) |
Jun 05, 2019 | 0.3300 | 0.3415 | 0.2910 | 0.2993 | 43,853 | -0.01(-3.30%) |
Jun 04, 2019 | 0.2960 | 0.3150 | 0.2694 | 0.3095 | 87,293 | +0.02(+5.38%) |
Jun 03, 2019 | 0.2950 | 0.3145 | 0.2650 | 0.2937 | 126,055 | -0.00(-0.58%) |
May 31, 2019 | 0.3200 | 0.3200 | 0.2890 | 0.2954 | 55,900 | -0.01(-3.15%) |
May 30, 2019 | 0.2920 | 0.3160 | 0.2920 | 0.3050 | 84,577 | +0.00(+1.33%) |
May 29, 2019 | 0.2984 | 0.3290 | 0.2760 | 0.3010 | 247,709 | +0.00(+0.33%) |
May 28, 2019 | 0.3000 | 0.3025 | 0.2900 | 0.3000 | 142,102 | +0.00(+1.66%) |
May 24, 2019 | 0.2650 | 0.3000 | 0.2550 | 0.2951 | 132,800 | +0.03(+11.27%) |
May 23, 2019 | 0.2992 | 0.3008 | 0.2650 | 0.2652 | 82,304 | -0.04(-11.84%) |
May 22, 2019 | 0.2810 | 0.3095 | 0.2770 | 0.3008 | 223,327 | -0.00(-1.38%) |
May 21, 2019 | 0.2659 | 0.3095 | 0.2655 | 0.3050 | 237,323 | +0.03(+12.96%) |
May 20, 2019 | 0.2751 | 0.2823 | 0.2600 | 0.2700 | 65,668 | -0.01(-1.85%) |
May 17, 2019 | 0.2785 | 0.2843 | 0.2705 | 0.2751 | 88,200 | -0.01(-5.14%) |
May 16, 2019 | 0.3000 | 0.2970 | 0.2750 | 0.2900 | 79,340 | +0.01(+1.75%) |
May 15, 2019 | 0.3070 | 0.3090 | 0.2805 | 0.2850 | 135,593 | -0.02(-7.77%) |
May 14, 2019 | 0.3010 | 0.3090 | 0.3000 | 0.3090 | 220,461 | +0.01(+3.00%) |
May 13, 2019 | 0.3400 | 0.3389 | 0.2955 | 0.3000 | 197,693 | -0.03(-8.17%) |
May 10, 2019 | 0.3000 | 0.3300 | 0.2855 | 0.3267 | 407,700 | +0.02(+6.69%) |
May 09, 2019 | 0.3183 | 0.3268 | 0.3000 | 0.3062 | 202,374 | -0.01(-3.41%) |
May 08, 2019 | 0.3301 | 0.3395 | 0.3100 | 0.3170 | 384,355 | -0.00(-1.46%) |
May 07, 2019 | 0.3382 | 0.3410 | 0.3205 | 0.3217 | 76,868 | -0.02(-5.38%) |
May 06, 2019 | 0.3395 | 0.3435 | 0.3251 | 0.3400 | 222,120 | -0.00(-1.02%) |
May 03, 2019 | 0.3540 | 0.3698 | 0.3328 | 0.3435 | 67,000 | -0.00(-0.12%) |
May 02, 2019 | 0.3840 | 0.3840 | 0.3310 | 0.3439 | 266,713 | -0.04(-11.39%) |
May 01, 2019 | 0.4300 | 0.4300 | 0.3640 | 0.3881 | 540,571 | -0.03(-7.71%) |
Apr 30, 2019 | 0.3417 | 0.4500 | 0.3302 | 0.4205 | 1,507,403 | +0.07(+20.87%) |
Apr 29, 2019 | 0.3330 | 0.3500 | 0.3005 | 0.3479 | 261,790 | +0.02(+5.42%) |
Apr 26, 2019 | 0.3400 | 0.3490 | 0.3200 | 0.3300 | 53,400 | -0.00(-0.90%) |
Apr 25, 2019 | 0.3570 | 0.3570 | 0.3320 | 0.3330 | 80,150 | -0.03(-7.76%) |
Apr 24, 2019 | 0.3434 | 0.3610 | 0.3350 | 0.3610 | 113,473 | -0.01(-2.43%) |
Apr 23, 2019 | 0.3600 | 0.3700 | 0.3300 | 0.3700 | 204,330 | +0.01(+2.01%) |
Apr 22, 2019 | 0.3317 | 0.3689 | 0.3210 | 0.3627 | 311,011 | +0.02(+6.68%) |
Apr 18, 2019 | 0.3120 | 0.3505 | 0.3120 | 0.3400 | 237,100 | +0.03(+9.11%) |
Apr 17, 2019 | 0.3301 | 0.3500 | 0.3060 | 0.3116 | 212,145 | -0.02(-5.60%) |
Apr 16, 2019 | 0.3270 | 0.3380 | 0.3200 | 0.3301 | 146,117 | +0.01(+3.16%) |
Apr 15, 2019 | 0.3500 | 0.3600 | 0.3100 | 0.3200 | 277,939 | -0.03(-7.81%) |
Apr 12, 2019 | 0.3300 | 0.3700 | 0.3155 | 0.3471 | 753,300 | +0.03(+10.02%) |
Apr 11, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3155 | 65,894 | -0.01(-4.39%) |
Apr 10, 2019 | 0.3288 | 0.3300 | 0.3212 | 0.3300 | 177,390 | +0.01(+3.13%) |
Apr 09, 2019 | 0.3440 | 0.3440 | 0.3150 | 0.3200 | 109,832 | -0.01(-3.03%) |
Apr 08, 2019 | 0.3600 | 0.3760 | 0.3300 | 0.3300 | 233,399 | -0.02(-6.22%) |
Apr 05, 2019 | 0.2967 | 0.3800 | 0.2967 | 0.3519 | 513,200 | +0.06(+18.60%) |
Apr 04, 2019 | 0.3216 | 0.3216 | 0.2801 | 0.2967 | 187,010 | -0.02(-6.67%) |
Apr 03, 2019 | 0.2980 | 0.3220 | 0.2970 | 0.3179 | 145,074 | +0.02(+7.04%) |
Apr 02, 2019 | 0.3192 | 0.3240 | 0.2831 | 0.2970 | 375,722 | -0.02(-6.49%) |