Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5578 | 0.5759 | 0.5301 | 0.5699 | 44,400 | -0.00(-0.02%) |
May 30, 2019 | 0.5725 | 0.5899 | 0.5700 | 0.5700 | 77,207 | +0.02(+3.64%) |
May 29, 2019 | 0.5400 | 0.5750 | 0.5399 | 0.5500 | 50,359 | +0.01(+1.85%) |
May 28, 2019 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 20,517 | -0.00(-0.07%) |
May 24, 2019 | 0.5500 | 0.5500 | 0.5310 | 0.5404 | 30,900 | +0.01(+1.01%) |
May 23, 2019 | 0.4550 | 0.5500 | 0.4550 | 0.5350 | 81,330 | +0.04(+7.00%) |
May 22, 2019 | 0.4800 | 0.5100 | 0.4700 | 0.5000 | 129,984 | -0.03(-5.66%) |
May 21, 2019 | 0.5200 | 0.5664 | 0.5100 | 0.5300 | 91,556 | -0.06(-10.46%) |
May 20, 2019 | 0.5100 | 0.5946 | 0.5100 | 0.5919 | 6,450 | +0.02(+3.84%) |
May 17, 2019 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | 96,200 | -0.01(-1.72%) |
May 16, 2019 | 0.5991 | 0.5991 | 0.5700 | 0.5800 | 83,998 | -0.00(-0.68%) |
May 15, 2019 | 0.5580 | 0.5840 | 0.5570 | 0.5840 | 3,450 | +0.03(+6.18%) |
May 14, 2019 | 0.5400 | 0.5900 | 0.5400 | 0.5500 | 25,722 | -0.01(-1.26%) |
May 13, 2019 | 0.5550 | 0.5600 | 0.5300 | 0.5570 | 20,702 | -0.01(-2.28%) |
May 10, 2019 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 114,200 | +0.02(+3.64%) |
May 09, 2019 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,670 | +0.00(+0.00%) |
May 08, 2019 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 22,231 | +0.00(+0.00%) |
May 07, 2019 | 0.5050 | 0.5700 | 0.5050 | 0.5500 | 36,557 | -0.01(-1.79%) |
May 06, 2019 | 0.5600 | 0.5600 | 0.5390 | 0.5600 | 20,730 | -0.01(-1.75%) |
May 03, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 5,900 | -0.01(-1.72%) |
May 02, 2019 | 0.5500 | 0.5800 | 0.5100 | 0.5800 | 21,006 | +0.03(+5.45%) |
May 01, 2019 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 11,460 | -0.03(-5.17%) |
Apr 30, 2019 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 100 | +0.01(+1.05%) |
Apr 29, 2019 | 0.5600 | 0.5999 | 0.5600 | 0.5740 | 35,963 | -0.01(-1.03%) |
Apr 26, 2019 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | 3,100 | +0.04(+7.41%) |
Apr 25, 2019 | 0.5300 | 0.5687 | 0.5300 | 0.5400 | 28,669 | +0.01(+1.89%) |
Apr 24, 2019 | 0.5399 | 0.5400 | 0.5300 | 0.5300 | 12,500 | -0.01(-1.82%) |
Apr 23, 2019 | 0.5500 | 0.5500 | 0.4900 | 0.5398 | 109,763 | -0.03(-5.30%) |
Apr 22, 2019 | 0.5700 | 0.6200 | 0.5500 | 0.5700 | 53,713 | -0.02(-2.56%) |
Apr 18, 2019 | 0.5650 | 0.6205 | 0.5600 | 0.5850 | 274,300 | +0.03(+6.36%) |
Apr 17, 2019 | 0.5000 | 0.5500 | 0.4600 | 0.5500 | 625,727 | +0.05(+10.00%) |
Apr 16, 2019 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 157,730 | +0.03(+6.38%) |
Apr 15, 2019 | 0.4700 | 0.4700 | 0.4200 | 0.4700 | 84,278 | +0.00(+0.00%) |
Apr 12, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 95,900 | +0.00(+0.00%) |
Apr 11, 2019 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 57,500 | +0.00(+0.00%) |
Apr 10, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 32,200 | -0.02(-4.08%) |
Apr 09, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 7,811 | +0.00(+0.00%) |
Apr 08, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 600 | +0.00(+0.00%) |
Apr 05, 2019 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 32,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 2,950 | +0.00(+0.00%) |
Apr 03, 2019 | 0.4800 | 0.4901 | 0.4500 | 0.4900 | 80,820 | -0.01(-2.00%) |
Apr 02, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | 46,310 | -0.02(-3.85%) |
Apr 01, 2019 | 0.5138 | 0.5200 | 0.5138 | 0.5200 | 7,200 | +0.07(+15.56%) |
Mar 29, 2019 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 2,000 | -0.04(-8.16%) |
Mar 28, 2019 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 10,790 | +0.01(+2.08%) |
Mar 27, 2019 | 0.4899 | 0.4899 | 0.4800 | 0.4800 | 3,972 | -0.01(-2.04%) |
Mar 26, 2019 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 2,200 | +0.00(+0.00%) |
Mar 25, 2019 | 0.4900 | 0.4960 | 0.4900 | 0.4900 | 15,500 | -0.01(-2.00%) |
Mar 22, 2019 | 0.4511 | 0.5000 | 0.4511 | 0.5000 | 5,200 | -0.01(-1.96%) |
Mar 21, 2019 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 41,055 | +0.02(+4.08%) |
Mar 20, 2019 | 0.4515 | 0.4900 | 0.4515 | 0.4900 | 21,779 | +0.00(+0.00%) |
Mar 19, 2019 | 0.5000 | 0.5000 | 0.4750 | 0.4900 | 32,350 | +0.01(+3.11%) |
Mar 18, 2019 | 0.4898 | 0.4898 | 0.4510 | 0.4752 | 35,907 | -0.01(-2.98%) |
Mar 15, 2019 | 0.4898 | 0.4898 | 0.4890 | 0.4898 | 5,600 | +0.00(+0.00%) |
Mar 14, 2019 | 0.4500 | 0.4898 | 0.4500 | 0.4898 | 177,000 | +0.02(+4.21%) |
Mar 13, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | 131,790 | -0.03(-5.05%) |
Mar 11, 2019 | 0.4950 | 0.4950 | 0.4950 | 0 | -0.00(-0.92%) | |
Mar 08, 2019 | 0.4996 | 0.4996 | 0.4996 | 0.4996 | 200 | -0.00(-0.04%) |
Mar 06, 2019 | 0.4998 | 0.4998 | 0.4998 | 0 | +0.04(+8.65%) | |
Mar 05, 2019 | 0.4511 | 0.4600 | 0.4511 | 0.4600 | 43,448 | +0.01(+2.22%) |
Mar 04, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 14,092 | -0.03(-6.44%) |