Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3200 | 0.3382 | 0.3000 | 0.3382 | 79,300 | +0.01(+2.02%) |
May 30, 2019 | 0.3300 | 0.3315 | 0.3211 | 0.3315 | 4,762 | +0.00(+0.06%) |
May 29, 2019 | 0.3500 | 0.3500 | 0.3252 | 0.3313 | 95,930 | -0.02(-4.41%) |
May 28, 2019 | 0.3510 | 0.3733 | 0.3466 | 0.3466 | 91,876 | -0.02(-5.48%) |
May 24, 2019 | 0.3590 | 0.3690 | 0.3550 | 0.3667 | 13,800 | +0.00(+0.36%) |
May 23, 2019 | 0.3650 | 0.3659 | 0.3540 | 0.3654 | 167,822 | -0.02(-5.09%) |
May 22, 2019 | 0.3760 | 0.3850 | 0.3551 | 0.3850 | 39,007 | +0.01(+3.19%) |
May 21, 2019 | 0.3748 | 0.3823 | 0.3582 | 0.3731 | 66,552 | +0.02(+6.36%) |
May 20, 2019 | 0.3750 | 0.3750 | 0.3508 | 0.3508 | 57,666 | +0.00(+0.43%) |
May 17, 2019 | 0.3560 | 0.3586 | 0.3493 | 0.3493 | 18,000 | -0.01(-1.58%) |
May 16, 2019 | 0.3560 | 0.3587 | 0.3433 | 0.3549 | 102,450 | -0.00(-0.64%) |
May 15, 2019 | 0.3541 | 0.3572 | 0.3541 | 0.3572 | 52,480 | -0.00(-0.25%) |
May 14, 2019 | 0.3700 | 0.3805 | 0.3581 | 0.3581 | 65,422 | -0.01(-3.74%) |
May 13, 2019 | 0.3810 | 0.3810 | 0.3580 | 0.3720 | 8,600 | -0.00(-0.40%) |
May 10, 2019 | 0.3600 | 0.3735 | 0.3600 | 0.3735 | 25,400 | +0.02(+6.41%) |
May 09, 2019 | 0.3600 | 0.3618 | 0.3510 | 0.3510 | 109,000 | -0.01(-2.28%) |
May 08, 2019 | 0.3555 | 0.3700 | 0.3555 | 0.3592 | 32,750 | -0.00(-0.11%) |
May 07, 2019 | 0.3751 | 0.3876 | 0.3558 | 0.3596 | 117,035 | -0.02(-4.62%) |
May 06, 2019 | 0.3750 | 0.3875 | 0.3650 | 0.3770 | 25,205 | -0.02(-5.80%) |
May 03, 2019 | 0.4000 | 0.4018 | 0.3720 | 0.4002 | 166,400 | +0.03(+9.52%) |
May 02, 2019 | 0.3831 | 0.3839 | 0.3654 | 0.3654 | 134,998 | -0.02(-6.09%) |
May 01, 2019 | 0.3616 | 0.3891 | 0.3606 | 0.3891 | 162,064 | +0.02(+4.20%) |
Apr 30, 2019 | 0.3968 | 0.4000 | 0.3636 | 0.3734 | 73,870 | -0.02(-4.77%) |
Apr 29, 2019 | 0.3734 | 0.4050 | 0.3701 | 0.3921 | 54,887 | +0.00(+1.06%) |
Apr 26, 2019 | 0.3968 | 0.3968 | 0.3696 | 0.3880 | 40,800 | -0.01(-1.95%) |
Apr 25, 2019 | 0.3685 | 0.3957 | 0.3674 | 0.3957 | 27,500 | +0.02(+5.27%) |
Apr 24, 2019 | 0.3903 | 0.3903 | 0.3680 | 0.3759 | 119,631 | -0.01(-2.36%) |
Apr 23, 2019 | 0.4102 | 0.4102 | 0.3820 | 0.3850 | 170,716 | -0.02(-4.21%) |
Apr 22, 2019 | 0.3456 | 0.4100 | 0.3456 | 0.4019 | 187,328 | +0.07(+20.80%) |
Apr 18, 2019 | 0.3400 | 0.3457 | 0.3100 | 0.3327 | 476,900 | -0.02(-4.94%) |
Apr 17, 2019 | 0.3500 | 0.3580 | 0.3487 | 0.3500 | 41,499 | -0.00(-0.48%) |
Apr 16, 2019 | 0.3600 | 0.3600 | 0.3383 | 0.3517 | 436,126 | +0.01(+2.42%) |
Apr 15, 2019 | 0.3700 | 0.3700 | 0.3322 | 0.3434 | 116,897 | -0.01(-3.54%) |
Apr 12, 2019 | 0.3664 | 0.3734 | 0.3498 | 0.3560 | 87,700 | -0.00(-0.06%) |
Apr 11, 2019 | 0.3800 | 0.3870 | 0.3500 | 0.3562 | 73,310 | -0.01(-1.71%) |
Apr 10, 2019 | 0.3620 | 0.3733 | 0.3620 | 0.3624 | 9,671 | +0.00(+0.67%) |
Apr 09, 2019 | 0.3804 | 0.3804 | 0.3600 | 0.3600 | 97,234 | -0.01(-3.82%) |
Apr 08, 2019 | 0.3765 | 0.3998 | 0.3675 | 0.3743 | 314,681 | -0.02(-4.27%) |
Apr 05, 2019 | 0.3754 | 0.3910 | 0.3740 | 0.3910 | 27,400 | +0.01(+2.73%) |
Apr 04, 2019 | 0.3760 | 0.3914 | 0.3648 | 0.3806 | 25,917 | +0.01(+3.06%) |
Apr 03, 2019 | 0.3470 | 0.3768 | 0.3470 | 0.3693 | 106,036 | +0.01(+3.42%) |
Apr 02, 2019 | 0.3810 | 0.3810 | 0.3554 | 0.3571 | 44,490 | -0.00(-0.56%) |
Apr 01, 2019 | 0.3696 | 0.3900 | 0.3591 | 0.3591 | 145,623 | -0.01(-2.60%) |
Mar 29, 2019 | 0.3664 | 0.3840 | 0.3629 | 0.3687 | 124,300 | +0.01(+1.94%) |
Mar 28, 2019 | 0.3768 | 0.3840 | 0.3554 | 0.3617 | 406,105 | -0.01(-2.35%) |
Mar 27, 2019 | 0.3900 | 0.3900 | 0.3704 | 0.3704 | 54,453 | -0.00(-0.30%) |
Mar 26, 2019 | 0.3819 | 0.3839 | 0.3706 | 0.3715 | 32,371 | +0.01(+1.78%) |
Mar 25, 2019 | 0.3900 | 0.4040 | 0.3650 | 0.3650 | 345,713 | -0.03(-6.91%) |
Mar 22, 2019 | 0.3860 | 0.3976 | 0.3819 | 0.3921 | 71,900 | -0.01(-1.98%) |
Mar 21, 2019 | 0.4094 | 0.4150 | 0.3997 | 0.4000 | 39,800 | -0.02(-5.79%) |
Mar 20, 2019 | 0.4060 | 0.4250 | 0.4027 | 0.4246 | 103,650 | +0.01(+1.90%) |
Mar 19, 2019 | 0.3860 | 0.4200 | 0.3860 | 0.4167 | 118,208 | +0.02(+4.17%) |
Mar 18, 2019 | 0.3990 | 0.4000 | 0.3750 | 0.4000 | 110,010 | +0.01(+2.15%) |
Mar 15, 2019 | 0.4100 | 0.4100 | 0.3732 | 0.3916 | 332,400 | -0.02(-5.57%) |
Mar 14, 2019 | 0.3990 | 0.4227 | 0.3990 | 0.4147 | 57,307 | +0.00(+1.15%) |
Mar 13, 2019 | 0.4040 | 0.4158 | 0.3999 | 0.4100 | 90,032 | -0.02(-4.16%) |
Mar 12, 2019 | 0.4011 | 0.4350 | 0.3922 | 0.4278 | 210,530 | +0.04(+9.69%) |
Mar 11, 2019 | 0.4310 | 0.4310 | 0.3862 | 0.3900 | 129,801 | -0.02(-6.02%) |
Mar 08, 2019 | 0.3849 | 0.4186 | 0.3694 | 0.4150 | 238,400 | +0.02(+4.69%) |
Mar 07, 2019 | 0.4310 | 0.4310 | 0.3677 | 0.3964 | 141,650 | -0.02(-5.53%) |
Mar 06, 2019 | 0.4076 | 0.4206 | 0.4000 | 0.4196 | 12,145 | -0.00(-0.36%) |
Mar 05, 2019 | 0.4260 | 0.4260 | 0.3948 | 0.4211 | 112,861 | +0.01(+2.56%) |
Mar 04, 2019 | 0.4100 | 0.4260 | 0.4000 | 0.4106 | 30,604 | -0.00(-0.29%) |