Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4631 | 0.4702 | 0.4512 | 0.4560 | 166,776,416 | -0.03(-5.88%) |
May 30, 2019 | 0.5035 | 0.5082 | 0.4726 | 0.4845 | 158,364,208 | -0.02(-4.67%) |
May 29, 2019 | 0.4512 | 0.5130 | 0.4512 | 0.5082 | 283,844,736 | +0.05(+10.31%) |
May 28, 2019 | 0.4773 | 0.4821 | 0.4536 | 0.4607 | 163,834,064 | -0.02(-3.48%) |
May 24, 2019 | 0.5058 | 0.5058 | 0.4750 | 0.4773 | 153,049,760 | -0.01(-2.43%) |
May 23, 2019 | 0.4940 | 0.4963 | 0.4678 | 0.4892 | 218,303,264 | -0.03(-5.94%) |
May 22, 2019 | 0.5533 | 0.5557 | 0.5201 | 0.5201 | 167,112,992 | -0.05(-7.98%) |
May 21, 2019 | 0.5510 | 0.5700 | 0.5438 | 0.5652 | 129,302,272 | +0.02(+3.48%) |
May 20, 2019 | 0.5700 | 0.5723 | 0.5391 | 0.5462 | 176,126,832 | -0.03(-4.56%) |
May 17, 2019 | 0.5866 | 0.5937 | 0.5676 | 0.5723 | 178,084,000 | -0.03(-4.74%) |
May 16, 2019 | 0.6056 | 0.6175 | 0.5937 | 0.6008 | 189,452,560 | +0.01(+1.20%) |
May 15, 2019 | 0.5890 | 0.5961 | 0.5771 | 0.5937 | 141,931,712 | -0.00(-0.79%) |
May 14, 2019 | 0.5818 | 0.6080 | 0.5747 | 0.5985 | 170,478,800 | +0.03(+5.00%) |
May 13, 2019 | 0.6008 | 0.6056 | 0.5510 | 0.5700 | 288,804,224 | -0.05(-8.05%) |
May 10, 2019 | 0.6341 | 0.6365 | 0.6008 | 0.6198 | 232,526,176 | -0.02(-2.61%) |
May 09, 2019 | 0.6697 | 0.6721 | 0.6198 | 0.6365 | 326,815,008 | -0.05(-7.27%) |
May 08, 2019 | 0.6365 | 0.6982 | 0.6365 | 0.6863 | 293,527,136 | +0.03(+3.96%) |
May 07, 2019 | 0.6745 | 0.6792 | 0.6483 | 0.6602 | 261,524,976 | -0.03(-3.81%) |
May 06, 2019 | 0.6483 | 0.6887 | 0.6483 | 0.6863 | 194,412,352 | +0.02(+2.48%) |
May 03, 2019 | 0.6555 | 0.6816 | 0.6507 | 0.6697 | 124,230,480 | +0.02(+3.30%) |
May 02, 2019 | 0.6602 | 0.6816 | 0.6412 | 0.6483 | 224,532,288 | -0.02(-3.53%) |
May 01, 2019 | 0.6887 | 0.6911 | 0.6650 | 0.6721 | 183,581,168 | -0.02(-2.75%) |
Apr 30, 2019 | 0.7101 | 0.7101 | 0.6792 | 0.6911 | 173,857,264 | -0.01(-1.36%) |
Apr 29, 2019 | 0.7077 | 0.7148 | 0.6958 | 0.7006 | 83,108,296 | -0.00(-0.67%) |
Apr 26, 2019 | 0.6887 | 0.7148 | 0.6816 | 0.7053 | 201,425,088 | +0.01(+1.02%) |
Apr 25, 2019 | 0.7291 | 0.7315 | 0.6982 | 0.6982 | 130,728,760 | -0.03(-4.23%) |
Apr 24, 2019 | 0.7528 | 0.7552 | 0.7243 | 0.7291 | 133,828,928 | -0.02(-2.85%) |
Apr 23, 2019 | 0.7410 | 0.7600 | 0.7338 | 0.7505 | 147,315,920 | +0.01(+1.94%) |
Apr 22, 2019 | 0.7172 | 0.7410 | 0.7077 | 0.7362 | 139,859,680 | +0.05(+6.53%) |
Apr 18, 2019 | 0.7315 | 0.7315 | 0.6887 | 0.6911 | 179,047,840 | -0.04(-4.90%) |
Apr 17, 2019 | 0.7433 | 0.7481 | 0.7267 | 0.7267 | 117,820,832 | -0.01(-0.97%) |
Apr 16, 2019 | 0.7338 | 0.7410 | 0.7243 | 0.7338 | 122,697,664 | +0.00(+0.65%) |
Apr 15, 2019 | 0.7457 | 0.7481 | 0.7267 | 0.7291 | 157,769,440 | -0.02(-3.15%) |
Apr 12, 2019 | 0.8027 | 0.8063 | 0.7481 | 0.7528 | 315,754,784 | -0.04(-4.80%) |
Apr 11, 2019 | 0.7980 | 0.8122 | 0.7766 | 0.7908 | 169,004,240 | -0.02(-2.06%) |
Apr 10, 2019 | 0.7980 | 0.8170 | 0.7908 | 0.8075 | 151,914,608 | +0.01(+1.80%) |
Apr 09, 2019 | 0.8146 | 0.8146 | 0.7861 | 0.7932 | 198,994,848 | -0.02(-2.91%) |
Apr 08, 2019 | 0.8217 | 0.8478 | 0.8027 | 0.8170 | 221,307,344 | +0.01(+0.88%) |
Apr 05, 2019 | 0.7623 | 0.8217 | 0.7600 | 0.8098 | 272,362,496 | +0.05(+6.23%) |
Apr 04, 2019 | 0.7457 | 0.7623 | 0.7410 | 0.7623 | 125,316,752 | +0.02(+2.23%) |
Apr 03, 2019 | 0.7623 | 0.7671 | 0.7362 | 0.7457 | 192,713,824 | -0.01(-1.87%) |
Apr 02, 2019 | 0.7505 | 0.7671 | 0.7481 | 0.7600 | 180,944,272 | +0.01(+1.59%) |
Apr 01, 2019 | 0.7481 | 0.7623 | 0.7410 | 0.7481 | 165,314,304 | +0.01(+1.61%) |
Mar 29, 2019 | 0.7576 | 0.7623 | 0.7338 | 0.7362 | 170,670,112 | -0.01(-1.27%) |
Mar 28, 2019 | 0.7410 | 0.7576 | 0.7338 | 0.7457 | 139,683,536 | -0.01(-1.57%) |
Mar 27, 2019 | 0.7576 | 0.7695 | 0.7291 | 0.7576 | 152,919,648 | +0.00(+0.00%) |
Mar 26, 2019 | 0.7600 | 0.7742 | 0.7505 | 0.7576 | 165,978,032 | +0.02(+2.90%) |
Mar 25, 2019 | 0.7362 | 0.7457 | 0.7101 | 0.7362 | 149,369,808 | -0.00(-0.64%) |
Mar 22, 2019 | 0.7576 | 0.7623 | 0.7196 | 0.7410 | 212,785,296 | -0.03(-4.00%) |
Mar 21, 2019 | 0.7718 | 0.7885 | 0.7600 | 0.7718 | 187,697,232 | -0.00(-0.31%) |
Mar 20, 2019 | 0.7410 | 0.7956 | 0.7362 | 0.7742 | 260,239,872 | +0.02(+3.16%) |
Mar 19, 2019 | 0.7671 | 0.8027 | 0.7433 | 0.7505 | 247,652,720 | +0.00(+0.32%) |
Mar 18, 2019 | 0.7172 | 0.7528 | 0.7148 | 0.7481 | 150,918,288 | +0.04(+6.06%) |
Mar 15, 2019 | 0.7291 | 0.7350 | 0.7030 | 0.7053 | 200,970,304 | -0.03(-4.19%) |
Mar 14, 2019 | 0.7172 | 0.7410 | 0.7172 | 0.7362 | 169,169,200 | +0.02(+2.65%) |
Mar 13, 2019 | 0.6982 | 0.7196 | 0.6935 | 0.7172 | 139,925,328 | +0.03(+4.86%) |
Mar 12, 2019 | 0.6602 | 0.6958 | 0.6578 | 0.6840 | 150,004,256 | +0.03(+4.73%) |
Mar 11, 2019 | 0.6531 | 0.6626 | 0.6341 | 0.6531 | 166,164,928 | +0.00(+0.73%) |
Mar 08, 2019 | 0.6840 | 0.6840 | 0.6436 | 0.6483 | 228,219,840 | -0.06(-8.08%) |
Mar 07, 2019 | 0.7125 | 0.7220 | 0.6911 | 0.7053 | 205,854,784 | -0.00(-0.34%) |
Mar 06, 2019 | 0.7315 | 0.7362 | 0.7053 | 0.7077 | 199,729,120 | -0.04(-5.10%) |
Mar 05, 2019 | 0.7623 | 0.7647 | 0.7338 | 0.7457 | 186,053,552 | -0.01(-1.57%) |
Mar 04, 2019 | 0.7647 | 0.7885 | 0.7243 | 0.7576 | 319,920,448 | +0.01(+1.92%) |