Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.4400 | 0.5040 | 0.4400 | 0.5040 | 67,100 | +0.04(+8.36%) |
Jun 27, 2019 | 0.5134 | 0.5299 | 0.4550 | 0.4651 | 227,356 | -0.05(-9.04%) |
Jun 26, 2019 | 0.5600 | 0.5600 | 0.4800 | 0.5113 | 93,795 | -0.02(-3.53%) |
Jun 25, 2019 | 0.5698 | 0.5698 | 0.5005 | 0.5300 | 150,996 | -0.02(-3.64%) |
Jun 24, 2019 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 77,807 | +0.00(+0.57%) |
Jun 21, 2019 | 0.5300 | 0.5698 | 0.5229 | 0.5469 | 244,600 | +0.01(+1.28%) |
Jun 20, 2019 | 0.5180 | 0.5884 | 0.5180 | 0.5400 | 221,023 | +0.02(+3.85%) |
Jun 19, 2019 | 0.5300 | 0.5500 | 0.5000 | 0.5200 | 271,731 | -0.02(-2.80%) |
Jun 18, 2019 | 0.6000 | 0.6269 | 0.4800 | 0.5350 | 718,517 | -0.03(-6.14%) |
Jun 17, 2019 | 0.5500 | 0.6000 | 0.5001 | 0.5700 | 1,313,039 | +0.09(+18.26%) |
Jun 14, 2019 | 0.3800 | 0.5200 | 0.3650 | 0.4820 | 1,053,200 | +0.10(+25.33%) |
Jun 13, 2019 | 0.3357 | 0.4348 | 0.3255 | 0.3846 | 615,644 | +0.04(+12.46%) |
Jun 12, 2019 | 0.3580 | 0.3800 | 0.3200 | 0.3420 | 386,699 | -0.01(-2.98%) |
Jun 11, 2019 | 0.3400 | 0.3700 | 0.3400 | 0.3525 | 284,997 | +0.01(+3.68%) |
Jun 10, 2019 | 0.3400 | 0.3839 | 0.3400 | 0.3400 | 391,443 | +0.00(+0.00%) |
Jun 07, 2019 | 0.3500 | 0.3718 | 0.3171 | 0.3400 | 386,100 | -0.03(-8.58%) |
Jun 06, 2019 | 0.4100 | 0.4350 | 0.3500 | 0.3719 | 677,054 | -0.04(-10.21%) |
Jun 05, 2019 | 0.4053 | 0.4336 | 0.4000 | 0.4142 | 381,396 | +0.01(+3.03%) |
Jun 04, 2019 | 0.4800 | 0.4925 | 0.4000 | 0.4020 | 827,210 | -0.07(-15.69%) |
Jun 03, 2019 | 0.5580 | 0.6044 | 0.4300 | 0.4768 | 830,397 | -0.10(-17.03%) |
May 31, 2019 | 0.5450 | 0.6000 | 0.5200 | 0.5747 | 1,291,000 | +0.06(+11.59%) |
May 30, 2019 | 0.4547 | 0.6300 | 0.4410 | 0.5150 | 1,842,410 | +0.04(+7.52%) |
May 29, 2019 | 0.4700 | 0.4880 | 0.4105 | 0.4790 | 1,588,805 | -0.02(-4.20%) |
May 28, 2019 | 0.5000 | 0.5700 | 0.4000 | 0.5000 | 8,419,158 | +0.19(+61.29%) |
May 24, 2019 | 0.2300 | 0.4100 | 0.2300 | 0.3100 | 3,447,600 | +0.08(+34.90%) |
May 23, 2019 | 0.2452 | 0.2700 | 0.2210 | 0.2298 | 648,277 | -0.05(-17.93%) |
May 22, 2019 | 0.3200 | 0.3280 | 0.2700 | 0.2800 | 430,790 | -0.03(-9.68%) |
May 21, 2019 | 0.3010 | 0.3500 | 0.2894 | 0.3100 | 398,105 | -0.05(-13.89%) |
May 20, 2019 | 0.3600 | 0.4250 | 0.3321 | 0.3600 | 503,653 | -0.05(-12.24%) |
May 17, 2019 | 0.5800 | 0.6000 | 0.3995 | 0.4102 | 642,600 | -0.24(-37.37%) |
May 16, 2019 | 0.6650 | 0.6988 | 0.6439 | 0.6550 | 38,696 | +0.01(+0.77%) |
May 15, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6500 | 178,018 | +0.01(+1.12%) |
May 14, 2019 | 0.7100 | 0.7300 | 0.6151 | 0.6428 | 279,600 | -0.05(-7.72%) |
May 13, 2019 | 0.7399 | 0.7650 | 0.6700 | 0.6966 | 201,291 | -0.02(-2.25%) |
May 10, 2019 | 0.7600 | 0.8000 | 0.6801 | 0.7126 | 341,200 | -0.04(-4.99%) |
May 09, 2019 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 232,405 | -0.05(-6.40%) |
May 08, 2019 | 0.8359 | 0.8500 | 0.7820 | 0.8013 | 76,218 | -0.03(-3.18%) |
May 07, 2019 | 0.8800 | 0.8800 | 0.8276 | 0.8276 | 55,774 | -0.00(-0.53%) |
May 06, 2019 | 0.8640 | 0.8880 | 0.8100 | 0.8320 | 65,566 | -0.04(-4.81%) |
May 03, 2019 | 0.8808 | 0.8926 | 0.8500 | 0.8740 | 44,600 | +0.00(+0.23%) |
May 02, 2019 | 0.8500 | 0.9050 | 0.8401 | 0.8720 | 147,825 | +0.03(+3.44%) |
May 01, 2019 | 0.7970 | 0.9050 | 0.7603 | 0.8430 | 357,205 | +0.08(+11.05%) |
Apr 30, 2019 | 0.8500 | 0.8900 | 0.7590 | 0.7591 | 108,313 | -0.13(-14.71%) |
Apr 29, 2019 | 0.8300 | 0.9060 | 0.8300 | 0.8900 | 44,238 | +0.04(+4.71%) |
Apr 26, 2019 | 0.8880 | 0.8880 | 0.8102 | 0.8500 | 59,200 | -0.04(-4.28%) |
Apr 25, 2019 | 0.9127 | 0.9400 | 0.8520 | 0.8880 | 76,670 | -0.01(-1.33%) |
Apr 24, 2019 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 137,932 | -0.04(-4.27%) |
Apr 23, 2019 | 0.9680 | 0.9799 | 0.9300 | 0.9401 | 87,639 | -0.03(-2.98%) |
Apr 22, 2019 | 0.9100 | 1.045 | 0.9100 | 0.9690 | 225,425 | +0.01(+0.94%) |
Apr 18, 2019 | 0.8300 | 1.000 | 0.8300 | 0.9600 | 349,500 | +0.08(+9.09%) |
Apr 17, 2019 | 0.7600 | 0.9405 | 0.7000 | 0.8800 | 897,216 | +0.00(+0.00%) |
Apr 16, 2019 | 1.000 | 1.000 | 0.8300 | 0.8800 | 310,572 | -0.16(-15.38%) |
Apr 15, 2019 | 1.060 | 1.090 | 1.040 | 1.040 | 160,703 | -0.06(-5.45%) |
Apr 12, 2019 | 1.150 | 1.300 | 1.100 | 1.100 | 119,200 | -0.05(-4.35%) |
Apr 11, 2019 | 1.070 | 1.150 | 1.070 | 1.150 | 132,955 | +0.07(+6.48%) |
Apr 10, 2019 | 1.090 | 1.110 | 1.060 | 1.080 | 55,173 | -0.02(-1.82%) |
Apr 09, 2019 | 1.090 | 1.180 | 1.090 | 1.100 | 63,616 | -0.01(-0.90%) |
Apr 08, 2019 | 1.090 | 1.130 | 1.060 | 1.110 | 62,655 | +0.01(+0.91%) |
Apr 05, 2019 | 1.040 | 1.100 | 1.031 | 1.100 | 72,100 | +0.08(+7.84%) |
Apr 04, 2019 | 1.020 | 1.110 | 1.010 | 1.020 | 124,941 | -0.03(-2.86%) |
Apr 03, 2019 | 1.043 | 1.097 | 1.040 | 1.050 | 23,434 | +0.00(+0.00%) |
Apr 02, 2019 | 1.050 | 1.075 | 1.040 | 1.050 | 31,715 | -0.01(-0.94%) |