Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3369 | 0.3370 | 0.3000 | 0.3100 | 66,100 | -0.03(-8.77%) |
May 30, 2019 | 0.3388 | 0.3450 | 0.3210 | 0.3398 | 12,818 | +0.01(+4.55%) |
May 29, 2019 | 0.3430 | 0.3430 | 0.3000 | 0.3250 | 131,683 | -0.03(-9.45%) |
May 28, 2019 | 0.3600 | 0.3649 | 0.3448 | 0.3589 | 21,341 | -0.00(-0.11%) |
May 24, 2019 | 0.3514 | 0.3593 | 0.3400 | 0.3593 | 14,700 | +0.00(+0.36%) |
May 23, 2019 | 0.3640 | 0.3641 | 0.3470 | 0.3580 | 86,383 | -0.00(-0.56%) |
May 22, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 19,599 | -0.00(-0.96%) |
May 21, 2019 | 0.3501 | 0.3700 | 0.3475 | 0.3635 | 8,370 | +0.01(+3.83%) |
May 20, 2019 | 0.3609 | 0.3649 | 0.3500 | 0.3501 | 135,986 | -0.02(-4.86%) |
May 17, 2019 | 0.3658 | 0.3680 | 0.3609 | 0.3680 | 11,000 | +0.00(+0.60%) |
May 16, 2019 | 0.3628 | 0.3670 | 0.3600 | 0.3658 | 8,740 | +0.00(+1.36%) |
May 15, 2019 | 0.3610 | 0.3799 | 0.3600 | 0.3609 | 54,396 | -0.00(-1.12%) |
May 14, 2019 | 0.3701 | 0.3701 | 0.3610 | 0.3650 | 14,518 | -0.00(-0.27%) |
May 13, 2019 | 0.3610 | 0.3701 | 0.3610 | 0.3660 | 22,221 | -0.00(-1.11%) |
May 10, 2019 | 0.3500 | 0.3758 | 0.3450 | 0.3701 | 24,200 | +0.02(+5.74%) |
May 09, 2019 | 0.3605 | 0.3659 | 0.3500 | 0.3500 | 123,062 | -0.00(-0.03%) |
May 08, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3501 | 95,910 | -0.01(-2.75%) |
May 07, 2019 | 0.3527 | 0.3680 | 0.3527 | 0.3600 | 48,339 | +0.01(+2.86%) |
May 06, 2019 | 0.3930 | 0.3930 | 0.3500 | 0.3500 | 174,070 | -0.04(-10.00%) |
May 03, 2019 | 0.3959 | 0.3959 | 0.3821 | 0.3889 | 5,300 | -0.01(-1.37%) |
May 02, 2019 | 0.3902 | 0.3980 | 0.3800 | 0.3943 | 74,624 | -0.00(-1.23%) |
May 01, 2019 | 0.3900 | 0.3992 | 0.3871 | 0.3992 | 19,350 | +0.01(+2.60%) |
Apr 30, 2019 | 0.3850 | 0.4099 | 0.3850 | 0.3891 | 24,506 | +0.00(+0.52%) |
Apr 29, 2019 | 0.4223 | 0.4249 | 0.3871 | 0.3871 | 31,482 | -0.02(-5.35%) |
Apr 26, 2019 | 0.4085 | 0.4250 | 0.4002 | 0.4090 | 20,100 | +0.01(+2.15%) |
Apr 25, 2019 | 0.4000 | 0.4098 | 0.4000 | 0.4004 | 16,942 | +0.01(+3.20%) |
Apr 24, 2019 | 0.3900 | 0.4069 | 0.3880 | 0.3880 | 58,727 | -0.00(-1.02%) |
Apr 23, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3920 | 54,680 | -0.00(-0.51%) |
Apr 22, 2019 | 0.3900 | 0.3960 | 0.3900 | 0.3940 | 5,350 | +0.00(+0.77%) |
Apr 18, 2019 | 0.3931 | 0.3931 | 0.3901 | 0.3910 | 2,200 | +0.00(+1.01%) |
Apr 17, 2019 | 0.3900 | 0.3994 | 0.3871 | 0.3871 | 41,905 | -0.01(-1.90%) |
Apr 16, 2019 | 0.3900 | 0.3980 | 0.3900 | 0.3946 | 55,203 | +0.00(+1.13%) |
Apr 15, 2019 | 0.3900 | 0.3999 | 0.3900 | 0.3902 | 30,339 | -0.01(-2.21%) |
Apr 12, 2019 | 0.4000 | 0.4099 | 0.3900 | 0.3990 | 41,100 | +0.00(+0.78%) |
Apr 11, 2019 | 0.3970 | 0.3980 | 0.3900 | 0.3959 | 21,919 | +0.01(+1.51%) |
Apr 10, 2019 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 23,090 | -0.02(-4.25%) |
Apr 09, 2019 | 0.4031 | 0.4075 | 0.3900 | 0.4073 | 67,452 | +0.01(+1.57%) |
Apr 08, 2019 | 0.4100 | 0.4100 | 0.3957 | 0.4010 | 83,623 | -0.00(-0.05%) |
Apr 05, 2019 | 0.4100 | 0.4154 | 0.4012 | 0.4012 | 73,900 | -0.02(-4.45%) |
Apr 04, 2019 | 0.4100 | 0.4199 | 0.4012 | 0.4199 | 50,324 | +0.01(+2.41%) |
Apr 03, 2019 | 0.4450 | 0.4450 | 0.4012 | 0.4100 | 49,649 | -0.03(-6.58%) |
Apr 02, 2019 | 0.4200 | 0.4389 | 0.4100 | 0.4389 | 23,227 | +0.03(+7.02%) |
Apr 01, 2019 | 0.4400 | 0.4400 | 0.4046 | 0.4101 | 14,522 | -0.01(-3.28%) |
Mar 29, 2019 | 0.3900 | 0.4240 | 0.3900 | 0.4240 | 52,400 | +0.02(+6.00%) |
Mar 28, 2019 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 140,777 | -0.04(-8.68%) |
Mar 27, 2019 | 0.4400 | 0.4400 | 0.4251 | 0.4380 | 47,193 | +0.01(+1.86%) |
Mar 26, 2019 | 0.4300 | 0.4400 | 0.4100 | 0.4300 | 162,637 | +0.03(+7.47%) |
Mar 25, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4001 | 147,459 | -0.02(-4.74%) |
Mar 22, 2019 | 0.4051 | 0.4259 | 0.4051 | 0.4200 | 64,000 | +0.01(+3.68%) |
Mar 21, 2019 | 0.4200 | 0.4290 | 0.4051 | 0.4051 | 236,650 | -0.01(-2.43%) |
Mar 20, 2019 | 0.4400 | 0.4400 | 0.4031 | 0.4152 | 131,914 | +0.01(+1.27%) |
Mar 19, 2019 | 0.5400 | 0.5400 | 0.4000 | 0.4100 | 161,935 | +0.02(+5.13%) |
Mar 18, 2019 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 117,955 | +0.01(+2.63%) |
Mar 15, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 246,400 | +0.02(+6.12%) |
Mar 14, 2019 | 0.4300 | 0.4300 | 0.3463 | 0.3581 | 441,008 | +0.04(+11.91%) |
Mar 13, 2019 | 0.2925 | 0.3455 | 0.2925 | 0.3200 | 246,335 | +0.02(+8.44%) |
Mar 12, 2019 | 0.2910 | 0.3000 | 0.2910 | 0.2951 | 131,153 | +0.00(+1.37%) |
Mar 11, 2019 | 0.2955 | 0.2999 | 0.2910 | 0.2911 | 54,896 | -0.00(-0.58%) |
Mar 08, 2019 | 0.2832 | 0.2988 | 0.2779 | 0.2928 | 49,800 | +0.01(+4.57%) |
Mar 07, 2019 | 0.2919 | 0.2919 | 0.2800 | 0.2800 | 43,552 | -0.00(-0.71%) |
Mar 06, 2019 | 0.2950 | 0.3014 | 0.2818 | 0.2820 | 43,460 | -0.01(-4.44%) |
Mar 05, 2019 | 0.2900 | 0.3014 | 0.2871 | 0.2951 | 56,208 | +0.01(+1.76%) |
Mar 04, 2019 | 0.3003 | 0.3003 | 0.2855 | 0.2900 | 13,691 | +0.00(+0.00%) |