Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4690 | 0.4850 | 0.4476 | 0.4709 | 30,900 | -0.01(-1.69%) |
May 30, 2019 | 0.4400 | 0.4850 | 0.4349 | 0.4790 | 21,163 | +0.03(+7.42%) |
May 29, 2019 | 0.4960 | 0.4960 | 0.4452 | 0.4459 | 53,497 | -0.06(-11.16%) |
May 28, 2019 | 0.4310 | 0.5030 | 0.4310 | 0.5019 | 15,200 | +0.04(+9.35%) |
May 24, 2019 | 0.4837 | 0.5022 | 0.4437 | 0.4590 | 64,700 | -0.02(-4.37%) |
May 23, 2019 | 0.4532 | 0.5100 | 0.4418 | 0.4800 | 35,851 | +0.03(+6.95%) |
May 22, 2019 | 0.4380 | 0.4745 | 0.4380 | 0.4488 | 51,867 | -0.02(-4.90%) |
May 21, 2019 | 0.4589 | 0.4851 | 0.4445 | 0.4719 | 113,844 | -0.01(-1.69%) |
May 20, 2019 | 0.5204 | 0.5204 | 0.4800 | 0.4800 | 60,346 | -0.01(-1.03%) |
May 17, 2019 | 0.4935 | 0.5059 | 0.4800 | 0.4850 | 44,200 | -0.01(-2.92%) |
May 16, 2019 | 0.4890 | 0.5186 | 0.4890 | 0.4996 | 37,019 | -0.02(-2.99%) |
May 15, 2019 | 0.5220 | 0.5229 | 0.5031 | 0.5150 | 23,737 | -0.01(-1.30%) |
May 14, 2019 | 0.5004 | 0.5230 | 0.4920 | 0.5218 | 48,178 | +0.02(+4.36%) |
May 13, 2019 | 0.5050 | 0.5300 | 0.4920 | 0.5000 | 84,176 | -0.04(-7.20%) |
May 10, 2019 | 0.5317 | 0.5500 | 0.5200 | 0.5388 | 38,000 | +0.01(+2.61%) |
May 09, 2019 | 0.5250 | 0.5650 | 0.5250 | 0.5251 | 77,898 | -0.01(-2.76%) |
May 08, 2019 | 0.5740 | 0.5740 | 0.5400 | 0.5400 | 78,178 | -0.01(-2.17%) |
May 07, 2019 | 0.5580 | 0.5699 | 0.5393 | 0.5520 | 57,996 | +0.01(+2.22%) |
May 06, 2019 | 0.5760 | 0.6327 | 0.5400 | 0.5400 | 69,700 | -0.02(-2.70%) |
May 03, 2019 | 0.5520 | 0.5834 | 0.5413 | 0.5550 | 47,900 | -0.01(-2.17%) |
May 02, 2019 | 0.5500 | 0.5839 | 0.5220 | 0.5673 | 66,807 | +0.01(+1.30%) |
May 01, 2019 | 0.6000 | 0.6000 | 0.5480 | 0.5600 | 34,061 | -0.03(-5.07%) |
Apr 30, 2019 | 0.5560 | 0.5914 | 0.5556 | 0.5899 | 85,562 | +0.05(+9.46%) |
Apr 29, 2019 | 0.5110 | 0.5598 | 0.5110 | 0.5389 | 40,911 | -0.01(-2.02%) |
Apr 26, 2019 | 0.5461 | 0.5590 | 0.5300 | 0.5500 | 60,600 | +0.01(+1.85%) |
Apr 25, 2019 | 0.5744 | 0.5760 | 0.5300 | 0.5400 | 24,817 | -0.02(-4.10%) |
Apr 24, 2019 | 0.5912 | 0.5960 | 0.5447 | 0.5631 | 59,045 | -0.03(-5.11%) |
Apr 23, 2019 | 0.6265 | 0.6320 | 0.5295 | 0.5934 | 151,524 | -0.02(-3.92%) |
Apr 22, 2019 | 0.6030 | 0.6580 | 0.6030 | 0.6176 | 81,785 | -0.01(-2.12%) |
Apr 18, 2019 | 0.6374 | 0.6933 | 0.6098 | 0.6310 | 133,000 | -0.05(-6.75%) |
Apr 17, 2019 | 0.5840 | 0.7080 | 0.5810 | 0.6767 | 323,826 | +0.10(+16.43%) |
Apr 16, 2019 | 0.5470 | 0.6250 | 0.5288 | 0.5812 | 348,798 | +0.05(+9.93%) |
Apr 15, 2019 | 0.5500 | 0.5500 | 0.5140 | 0.5287 | 31,977 | +0.02(+3.67%) |
Apr 12, 2019 | 0.5180 | 0.5423 | 0.4950 | 0.5100 | 84,900 | -0.02(-3.04%) |
Apr 11, 2019 | 0.4780 | 0.5360 | 0.4780 | 0.5260 | 58,685 | +0.00(+0.63%) |
Apr 10, 2019 | 0.5265 | 0.5265 | 0.5001 | 0.5227 | 64,871 | +0.00(+0.52%) |
Apr 09, 2019 | 0.5291 | 0.5291 | 0.5145 | 0.5200 | 47,154 | -0.00(-0.74%) |
Apr 08, 2019 | 0.5200 | 0.5291 | 0.5000 | 0.5239 | 127,162 | +0.02(+4.49%) |
Apr 05, 2019 | 0.4575 | 0.5184 | 0.4410 | 0.5014 | 174,000 | +0.04(+9.00%) |
Apr 04, 2019 | 0.5090 | 0.5090 | 0.4600 | 0.4600 | 63,237 | +0.00(+0.15%) |
Apr 03, 2019 | 0.5479 | 0.5479 | 0.4593 | 0.4593 | 99,422 | -0.05(-9.05%) |
Apr 02, 2019 | 0.4839 | 0.5064 | 0.4644 | 0.5050 | 39,143 | +0.04(+7.45%) |
Apr 01, 2019 | 0.5175 | 0.5175 | 0.4525 | 0.4700 | 98,422 | -0.02(-4.08%) |
Mar 29, 2019 | 0.4189 | 0.4900 | 0.4189 | 0.4900 | 44,700 | +0.05(+11.36%) |
Mar 28, 2019 | 0.4926 | 0.4926 | 0.4400 | 0.4400 | 47,677 | -0.01(-2.22%) |
Mar 27, 2019 | 0.4530 | 0.4724 | 0.4500 | 0.4500 | 36,774 | -0.01(-1.68%) |
Mar 26, 2019 | 0.4100 | 0.4860 | 0.4100 | 0.4577 | 40,527 | +0.01(+2.74%) |
Mar 25, 2019 | 0.4463 | 0.4821 | 0.4445 | 0.4455 | 65,504 | -0.03(-7.19%) |
Mar 22, 2019 | 0.5153 | 0.5153 | 0.4600 | 0.4800 | 46,800 | -0.00(-0.62%) |
Mar 21, 2019 | 0.4418 | 0.5100 | 0.4418 | 0.4830 | 32,666 | -0.01(-1.43%) |
Mar 20, 2019 | 0.4861 | 0.4996 | 0.4602 | 0.4900 | 45,673 | +0.03(+6.50%) |
Mar 19, 2019 | 0.4374 | 0.5100 | 0.4374 | 0.4601 | 71,149 | -0.02(-4.35%) |
Mar 18, 2019 | 0.4585 | 0.5005 | 0.4585 | 0.4810 | 47,410 | +0.01(+3.04%) |
Mar 15, 2019 | 0.4412 | 0.5148 | 0.4412 | 0.4668 | 76,200 | -0.03(-6.13%) |
Mar 14, 2019 | 0.5300 | 0.5300 | 0.4701 | 0.4973 | 50,611 | +0.00(+0.46%) |
Mar 13, 2019 | 0.4714 | 0.5203 | 0.4709 | 0.4950 | 53,781 | -0.01(-1.00%) |
Mar 12, 2019 | 0.5152 | 0.5400 | 0.4851 | 0.5000 | 188,727 | +0.01(+3.05%) |
Mar 11, 2019 | 0.4527 | 0.5112 | 0.4454 | 0.4852 | 148,216 | +0.04(+7.92%) |
Mar 08, 2019 | 0.4140 | 0.4500 | 0.3721 | 0.4496 | 103,700 | +0.06(+15.28%) |
Mar 07, 2019 | 0.4050 | 0.4050 | 0.3800 | 0.3900 | 25,477 | +0.01(+2.63%) |
Mar 06, 2019 | 0.3586 | 0.3989 | 0.3586 | 0.3800 | 28,943 | -0.00(-1.04%) |
Mar 05, 2019 | 0.4143 | 0.4181 | 0.3800 | 0.3840 | 57,170 | -0.02(-4.00%) |
Mar 04, 2019 | 0.3926 | 0.4511 | 0.3799 | 0.4000 | 98,915 | +0.00(+0.60%) |