Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.4975 | 0.5395 | 0.4802 | 0.4947 | 4,096,000 | +0.02(+3.71%) |
Jun 27, 2019 | 0.4690 | 0.5300 | 0.4300 | 0.4770 | 1,073,255 | -0.00(-0.63%) |
Jun 26, 2019 | 0.4010 | 0.5100 | 0.4010 | 0.4800 | 1,045,347 | +0.08(+20.00%) |
Jun 25, 2019 | 0.4208 | 0.4498 | 0.4000 | 0.4000 | 599,777 | -0.02(-4.94%) |
Jun 24, 2019 | 0.4138 | 0.4400 | 0.4000 | 0.4208 | 681,470 | +0.00(+0.89%) |
Jun 21, 2019 | 0.4000 | 0.4171 | 0.3821 | 0.4171 | 1,321,500 | +0.02(+4.28%) |
Jun 20, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.4000 | 647,477 | -0.00(-1.01%) |
Jun 19, 2019 | 0.4176 | 0.4300 | 0.4000 | 0.4041 | 417,785 | +0.00(+0.00%) |
Jun 18, 2019 | 0.4360 | 0.4400 | 0.4000 | 0.4041 | 585,545 | -0.03(-7.12%) |
Jun 17, 2019 | 0.4515 | 0.4920 | 0.4130 | 0.4351 | 338,919 | -0.01(-2.03%) |
Jun 14, 2019 | 0.4719 | 0.4761 | 0.4201 | 0.4441 | 424,800 | -0.03(-5.89%) |
Jun 13, 2019 | 0.5050 | 0.5050 | 0.4535 | 0.4719 | 471,302 | -0.03(-5.62%) |
Jun 12, 2019 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | 824,602 | +0.01(+1.44%) |
Jun 11, 2019 | 0.5000 | 0.5079 | 0.4695 | 0.4929 | 363,166 | +0.00(+0.04%) |
Jun 10, 2019 | 0.4847 | 0.5100 | 0.4791 | 0.4927 | 418,630 | +0.02(+4.23%) |
Jun 07, 2019 | 0.4786 | 0.4800 | 0.4440 | 0.4727 | 387,000 | +0.00(+0.08%) |
Jun 06, 2019 | 0.4965 | 0.4985 | 0.4420 | 0.4723 | 581,717 | -0.02(-3.61%) |
Jun 05, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 491,432 | -0.03(-5.30%) |
Jun 04, 2019 | 0.5400 | 0.5400 | 0.4820 | 0.5174 | 582,513 | -0.01(-1.88%) |
Jun 03, 2019 | 0.4800 | 0.5400 | 0.4626 | 0.5273 | 775,994 | +0.05(+10.66%) |
May 31, 2019 | 0.4900 | 0.4995 | 0.4700 | 0.4765 | 568,200 | -0.02(-3.56%) |
May 30, 2019 | 0.4900 | 0.5090 | 0.4611 | 0.4941 | 387,316 | +0.00(+0.84%) |
May 29, 2019 | 0.5163 | 0.5189 | 0.4757 | 0.4900 | 427,429 | -0.03(-5.97%) |
May 28, 2019 | 0.5064 | 0.5400 | 0.4900 | 0.5211 | 399,604 | +0.01(+1.76%) |
May 24, 2019 | 0.5200 | 0.5499 | 0.5000 | 0.5121 | 477,800 | -0.01(-2.35%) |
May 23, 2019 | 0.5577 | 0.5615 | 0.4900 | 0.5244 | 637,793 | -0.01(-1.06%) |
May 22, 2019 | 0.5600 | 0.5800 | 0.5200 | 0.5300 | 757,023 | -0.03(-6.18%) |
May 21, 2019 | 0.5715 | 0.5899 | 0.5520 | 0.5649 | 842,696 | -0.01(-0.89%) |
May 20, 2019 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 653,751 | +0.02(+3.83%) |
May 17, 2019 | 0.5400 | 0.5900 | 0.5290 | 0.5490 | 1,239,400 | +0.01(+1.67%) |
May 16, 2019 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 629,160 | -0.01(-1.48%) |
May 15, 2019 | 0.5793 | 0.5800 | 0.5301 | 0.5481 | 248,927 | -0.01(-2.18%) |
May 14, 2019 | 0.5868 | 0.5970 | 0.5151 | 0.5603 | 1,065,564 | -0.04(-6.24%) |
May 13, 2019 | 0.6200 | 0.6200 | 0.5800 | 0.5976 | 525,288 | -0.03(-4.14%) |
May 10, 2019 | 0.6100 | 0.6450 | 0.6001 | 0.6234 | 426,100 | +0.01(+2.20%) |
May 09, 2019 | 0.6300 | 0.6300 | 0.5800 | 0.6100 | 427,511 | +0.00(+0.00%) |
May 08, 2019 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 237,953 | -0.02(-3.25%) |
May 07, 2019 | 0.6536 | 0.6536 | 0.5834 | 0.6305 | 782,358 | -0.01(-1.71%) |
May 06, 2019 | 0.6489 | 0.6500 | 0.6220 | 0.6415 | 502,195 | -0.01(-1.29%) |
May 03, 2019 | 0.6200 | 0.6600 | 0.5100 | 0.6499 | 1,911,400 | +0.01(+1.55%) |
May 02, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6400 | 1,101,451 | -0.01(-1.54%) |
May 01, 2019 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 1,648,975 | -0.04(-6.03%) |
Apr 30, 2019 | 0.6918 | 0.7200 | 0.6800 | 0.6917 | 856,839 | +0.00(+0.25%) |
Apr 29, 2019 | 0.6800 | 0.7100 | 0.6700 | 0.6900 | 399,873 | +0.01(+1.80%) |
Apr 26, 2019 | 0.6922 | 0.6970 | 0.6700 | 0.6778 | 447,400 | -0.02(-3.17%) |
Apr 25, 2019 | 0.6600 | 0.7500 | 0.6600 | 0.7000 | 2,153,289 | +0.03(+4.68%) |
Apr 24, 2019 | 0.7040 | 0.7050 | 0.6435 | 0.6687 | 1,003,735 | -0.04(-5.01%) |
Apr 23, 2019 | 0.6601 | 0.7285 | 0.6400 | 0.7040 | 1,159,864 | +0.04(+5.85%) |
Apr 22, 2019 | 0.8205 | 0.8250 | 0.6600 | 0.6651 | 2,581,136 | -0.03(-4.40%) |
Apr 18, 2019 | 0.7000 | 0.7079 | 0.6750 | 0.6957 | 881,600 | -0.00(-0.57%) |
Apr 17, 2019 | 0.7049 | 0.7200 | 0.6870 | 0.6997 | 293,635 | +0.01(+1.00%) |
Apr 16, 2019 | 0.6673 | 0.7500 | 0.6612 | 0.6928 | 1,012,419 | +0.03(+5.00%) |
Apr 15, 2019 | 0.6870 | 0.7000 | 0.6550 | 0.6598 | 262,270 | -0.01(-1.98%) |
Apr 12, 2019 | 0.6790 | 0.6814 | 0.6599 | 0.6731 | 273,900 | +0.00(+0.46%) |
Apr 11, 2019 | 0.6780 | 0.6890 | 0.6550 | 0.6700 | 271,562 | -0.00(-0.18%) |
Apr 10, 2019 | 0.6700 | 0.6999 | 0.6546 | 0.6712 | 904,688 | -0.01(-0.78%) |
Apr 09, 2019 | 0.6881 | 0.7150 | 0.6722 | 0.6765 | 703,141 | -0.00(-0.51%) |
Apr 08, 2019 | 0.7095 | 0.7149 | 0.6522 | 0.6800 | 377,915 | -0.04(-5.58%) |
Apr 05, 2019 | 0.6570 | 0.7399 | 0.6522 | 0.7202 | 916,800 | +0.06(+9.07%) |
Apr 04, 2019 | 0.6562 | 0.6750 | 0.6400 | 0.6603 | 453,883 | -0.00(-0.60%) |
Apr 03, 2019 | 0.6749 | 0.6890 | 0.6500 | 0.6643 | 421,501 | -0.02(-2.25%) |
Apr 02, 2019 | 0.6900 | 0.6900 | 0.6470 | 0.6796 | 383,325 | +0.00(+0.27%) |