Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2960 | 0.2960 | 0.2800 | 0.2800 | 44,900 | -0.01(-2.03%) |
May 30, 2019 | 0.3080 | 0.3080 | 0.2800 | 0.2858 | 168,224 | -0.01(-3.38%) |
May 29, 2019 | 0.2790 | 0.3637 | 0.2750 | 0.2958 | 1,603,575 | -0.01(-2.63%) |
May 28, 2019 | 0.3151 | 0.3168 | 0.2900 | 0.3038 | 78,587 | +0.00(+1.23%) |
May 24, 2019 | 0.2900 | 0.3700 | 0.2861 | 0.3001 | 573,100 | +0.01(+3.48%) |
May 23, 2019 | 0.2925 | 0.3066 | 0.2851 | 0.2900 | 140,799 | -0.00(-0.68%) |
May 22, 2019 | 0.3200 | 0.3299 | 0.2850 | 0.2920 | 274,886 | -0.03(-10.10%) |
May 21, 2019 | 0.3540 | 0.3540 | 0.3050 | 0.3248 | 290,267 | -0.05(-12.22%) |
May 20, 2019 | 0.3500 | 0.4800 | 0.3300 | 0.3700 | 1,716,591 | -0.02(-5.25%) |
May 17, 2019 | 0.3800 | 0.3905 | 0.3705 | 0.3905 | 53,100 | +0.01(+3.12%) |
May 16, 2019 | 0.4098 | 0.4118 | 0.3700 | 0.3787 | 179,710 | -0.04(-9.08%) |
May 15, 2019 | 0.4200 | 0.4300 | 0.4005 | 0.4165 | 34,026 | +0.00(+0.53%) |
May 14, 2019 | 0.4220 | 0.4300 | 0.4100 | 0.4143 | 52,955 | +0.00(+0.19%) |
May 13, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4135 | 25,651 | -0.02(-4.06%) |
May 10, 2019 | 0.4300 | 0.4400 | 0.4216 | 0.4310 | 7,300 | +0.01(+1.29%) |
May 09, 2019 | 0.4224 | 0.4398 | 0.4200 | 0.4255 | 50,986 | +0.00(+0.81%) |
May 08, 2019 | 0.4221 | 0.4400 | 0.4142 | 0.4221 | 19,855 | +0.00(+0.40%) |
May 07, 2019 | 0.4398 | 0.4449 | 0.4120 | 0.4204 | 39,816 | -0.00(-1.08%) |
May 06, 2019 | 0.4200 | 0.4398 | 0.4200 | 0.4250 | 129,918 | -0.03(-5.56%) |
May 03, 2019 | 0.4500 | 0.4600 | 0.4200 | 0.4500 | 28,600 | +0.00(+0.00%) |
May 02, 2019 | 0.4700 | 0.4700 | 0.4100 | 0.4500 | 77,103 | +0.00(+0.00%) |
May 01, 2019 | 0.4500 | 0.5100 | 0.4322 | 0.4500 | 336,222 | -0.01(-1.10%) |
Apr 30, 2019 | 0.4438 | 0.4609 | 0.4302 | 0.4550 | 52,898 | -0.01(-1.58%) |
Apr 29, 2019 | 0.4469 | 0.4623 | 0.4340 | 0.4623 | 128,594 | +0.02(+3.45%) |
Apr 26, 2019 | 0.4500 | 0.4503 | 0.4301 | 0.4469 | 69,100 | +0.00(+0.63%) |
Apr 25, 2019 | 0.4610 | 0.4697 | 0.4400 | 0.4441 | 79,944 | -0.02(-4.27%) |
Apr 24, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4639 | 118,065 | -0.02(-3.15%) |
Apr 23, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4790 | 97,492 | +0.01(+1.94%) |
Apr 22, 2019 | 0.4778 | 0.5000 | 0.4600 | 0.4699 | 127,604 | -0.02(-4.10%) |
Apr 18, 2019 | 0.5026 | 0.5026 | 0.4677 | 0.4900 | 32,600 | +0.00(+0.00%) |
Apr 17, 2019 | 0.4800 | 0.5012 | 0.4602 | 0.4900 | 131,563 | -0.00(-0.57%) |
Apr 16, 2019 | 0.5022 | 0.5293 | 0.4600 | 0.4928 | 124,467 | -0.04(-7.04%) |
Apr 15, 2019 | 0.5400 | 0.5500 | 0.5000 | 0.5301 | 93,861 | -0.03(-5.34%) |
Apr 12, 2019 | 0.5300 | 0.5621 | 0.5100 | 0.5600 | 76,800 | -0.00(-0.02%) |
Apr 11, 2019 | 0.5500 | 0.5700 | 0.5100 | 0.5601 | 105,720 | +0.00(+0.04%) |
Apr 10, 2019 | 0.5126 | 0.6300 | 0.5100 | 0.5599 | 591,724 | +0.05(+9.78%) |
Apr 09, 2019 | 0.5000 | 0.5400 | 0.4900 | 0.5100 | 135,393 | -0.05(-8.88%) |
Apr 08, 2019 | 0.5700 | 0.5788 | 0.5101 | 0.5597 | 1,033,348 | +0.08(+16.60%) |
Apr 05, 2019 | 0.4600 | 0.4950 | 0.4420 | 0.4800 | 332,900 | +0.01(+2.83%) |
Apr 04, 2019 | 0.4700 | 0.5099 | 0.4400 | 0.4668 | 368,141 | -0.07(-12.65%) |
Apr 03, 2019 | 0.5225 | 0.5500 | 0.5200 | 0.5344 | 136,785 | -0.01(-1.67%) |
Apr 02, 2019 | 0.5199 | 0.5500 | 0.5142 | 0.5435 | 141,875 | +0.02(+4.52%) |
Apr 01, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 212,208 | -0.03(-5.45%) |
Mar 29, 2019 | 0.5550 | 0.5880 | 0.5500 | 0.5500 | 110,600 | -0.00(-0.27%) |
Mar 28, 2019 | 0.5699 | 0.5993 | 0.5515 | 0.5515 | 359,623 | -0.01(-1.52%) |
Mar 27, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 130,759 | -0.01(-1.75%) |
Mar 26, 2019 | 0.5901 | 0.5901 | 0.5403 | 0.5700 | 160,683 | +0.01(+1.42%) |
Mar 25, 2019 | 0.5932 | 0.5989 | 0.5200 | 0.5620 | 282,531 | -0.00(-0.53%) |
Mar 22, 2019 | 0.6000 | 0.6000 | 0.5200 | 0.5650 | 669,200 | -0.05(-7.38%) |
Mar 21, 2019 | 0.5900 | 0.6300 | 0.5800 | 0.6100 | 229,849 | +0.03(+4.72%) |
Mar 20, 2019 | 0.7100 | 0.7100 | 0.5215 | 0.5825 | 1,309,923 | -0.21(-26.27%) |
Mar 19, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 306,514 | -0.05(-5.95%) |
Mar 18, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8400 | 247,115 | -0.00(-0.56%) |
Mar 15, 2019 | 0.7940 | 0.8700 | 0.7800 | 0.8447 | 329,500 | +0.04(+5.59%) |
Mar 14, 2019 | 0.8000 | 0.8200 | 0.7700 | 0.8000 | 199,779 | -0.04(-4.76%) |
Mar 13, 2019 | 0.8100 | 0.8674 | 0.7900 | 0.8400 | 212,825 | -0.03(-3.30%) |
Mar 12, 2019 | 0.8249 | 0.9400 | 0.8104 | 0.8687 | 1,540,477 | +0.05(+5.94%) |
Mar 11, 2019 | 0.7500 | 0.8700 | 0.7500 | 0.8200 | 497,417 | +0.05(+7.05%) |
Mar 08, 2019 | 0.7600 | 0.7900 | 0.6610 | 0.7660 | 354,800 | -0.04(-5.32%) |
Mar 07, 2019 | 0.8101 | 0.8455 | 0.7500 | 0.8090 | 105,822 | -0.02(-2.53%) |
Mar 06, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 158,298 | -0.02(-2.35%) |
Mar 05, 2019 | 0.8700 | 0.9000 | 0.7900 | 0.8500 | 233,929 | -0.03(-2.97%) |
Mar 04, 2019 | 0.7968 | 0.9800 | 0.7603 | 0.8760 | 818,257 | +0.12(+15.26%) |