Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4200 | 0.4400 | 0.4160 | 0.4200 | 42,400 | +0.00(+0.00%) |
May 30, 2019 | 0.4053 | 0.4400 | 0.3960 | 0.4200 | 216,851 | +0.01(+2.44%) |
May 29, 2019 | 0.3950 | 0.4275 | 0.3900 | 0.4100 | 117,427 | +0.02(+5.13%) |
May 28, 2019 | 0.4250 | 0.4400 | 0.3900 | 0.3900 | 47,544 | -0.01(-2.84%) |
May 24, 2019 | 0.4200 | 0.4400 | 0.3851 | 0.4014 | 261,500 | +0.02(+5.63%) |
May 23, 2019 | 0.4163 | 0.4350 | 0.3500 | 0.3800 | 189,982 | -0.02(-5.59%) |
May 22, 2019 | 0.3801 | 0.4300 | 0.3800 | 0.4025 | 125,812 | +0.00(+0.63%) |
May 21, 2019 | 0.4000 | 0.4100 | 0.3600 | 0.4000 | 105,712 | +0.03(+7.38%) |
May 20, 2019 | 0.4000 | 0.4050 | 0.3544 | 0.3725 | 84,500 | +0.03(+7.19%) |
May 17, 2019 | 0.3374 | 0.3475 | 0.2950 | 0.3475 | 32,000 | +0.01(+2.21%) |
May 16, 2019 | 0.3710 | 0.3710 | 0.2600 | 0.3400 | 136,507 | -0.01(-2.86%) |
May 15, 2019 | 0.3044 | 0.3500 | 0.3025 | 0.3500 | 56,684 | +0.01(+2.94%) |
May 14, 2019 | 0.4000 | 0.4000 | 0.2000 | 0.3400 | 373,739 | -0.05(-13.92%) |
May 13, 2019 | 0.4400 | 0.4400 | 0.3725 | 0.3950 | 124,793 | -0.02(-4.82%) |
May 10, 2019 | 0.4016 | 0.4400 | 0.4001 | 0.4150 | 141,300 | +0.01(+3.75%) |
May 09, 2019 | 0.4113 | 0.4500 | 0.3901 | 0.4000 | 205,411 | +0.00(+0.00%) |
May 08, 2019 | 0.5000 | 0.5000 | 0.3200 | 0.4000 | 514,182 | -0.06(-13.04%) |
May 07, 2019 | 0.4400 | 0.4975 | 0.4200 | 0.4600 | 695,890 | +0.03(+6.98%) |
May 06, 2019 | 0.3975 | 0.4500 | 0.3875 | 0.4300 | 497,595 | +0.06(+16.22%) |
May 03, 2019 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 144,500 | -0.01(-2.37%) |
May 02, 2019 | 0.3790 | 0.3800 | 0.3700 | 0.3790 | 47,157 | +0.01(+2.43%) |
May 01, 2019 | 0.3700 | 0.3790 | 0.3550 | 0.3700 | 172,232 | +0.00(+0.33%) |
Apr 30, 2019 | 0.3550 | 0.3750 | 0.3490 | 0.3688 | 148,453 | +0.02(+5.37%) |
Apr 29, 2019 | 0.3455 | 0.3700 | 0.3455 | 0.3500 | 126,636 | +0.00(+0.03%) |
Apr 26, 2019 | 0.3800 | 0.3800 | 0.3300 | 0.3499 | 261,600 | +0.05(+16.63%) |
Apr 25, 2019 | 0.3550 | 0.3550 | 0.2700 | 0.3000 | 205,356 | -0.05(-13.92%) |
Apr 24, 2019 | 0.3200 | 0.3650 | 0.3200 | 0.3485 | 245,782 | +0.05(+16.17%) |
Apr 23, 2019 | 0.3798 | 0.3850 | 0.2850 | 0.3000 | 432,325 | -0.08(-20.00%) |
Apr 22, 2019 | 0.3323 | 0.3900 | 0.3300 | 0.3750 | 270,600 | +0.04(+13.64%) |
Apr 18, 2019 | 0.3345 | 0.3390 | 0.3000 | 0.3300 | 308,600 | -0.02(-5.71%) |
Apr 17, 2019 | 0.3000 | 0.4000 | 0.2540 | 0.3500 | 666,613 | +0.07(+25.00%) |
Apr 16, 2019 | 0.1900 | 0.2800 | 0.1900 | 0.2800 | 229,202 | +0.08(+40.00%) |
Apr 15, 2019 | 0.1725 | 0.2000 | 0.1628 | 0.2000 | 146,498 | +0.03(+14.74%) |
Apr 12, 2019 | 0.1700 | 0.1743 | 0.1700 | 0.1743 | 211,900 | -0.00(-0.34%) |
Apr 11, 2019 | 0.1750 | 0.1750 | 0.1675 | 0.1749 | 238,014 | -0.00(-0.06%) |
Apr 10, 2019 | 0.1800 | 0.1900 | 0.1750 | 0.1750 | 43,900 | -0.01(-2.78%) |
Apr 09, 2019 | 0.1625 | 0.1863 | 0.1625 | 0.1800 | 195,543 | +0.02(+10.77%) |
Apr 08, 2019 | 0.1650 | 0.1650 | 0.1625 | 0.1625 | 24,703 | -0.00(-1.52%) |
Apr 05, 2019 | 0.1775 | 0.1950 | 0.1650 | 0.1650 | 236,500 | -0.01(-8.28%) |
Apr 04, 2019 | 0.1700 | 0.1975 | 0.1650 | 0.1799 | 332,933 | +0.02(+11.05%) |
Apr 03, 2019 | 0.1595 | 0.1620 | 0.1570 | 0.1620 | 29,021 | +0.00(+2.86%) |
Apr 02, 2019 | 0.1500 | 0.1590 | 0.1500 | 0.1575 | 130,289 | +0.01(+5.00%) |
Apr 01, 2019 | 0.1538 | 0.1575 | 0.1500 | 0.1500 | 45,403 | +0.00(+0.87%) |
Mar 29, 2019 | 0.1450 | 0.1600 | 0.1450 | 0.1487 | 216,000 | -0.01(-3.38%) |
Mar 28, 2019 | 0.1569 | 0.1590 | 0.1450 | 0.1539 | 48,348 | -0.00(-1.91%) |
Mar 27, 2019 | 0.1280 | 0.1569 | 0.1280 | 0.1569 | 32,405 | +0.02(+15.79%) |
Mar 26, 2019 | 0.1665 | 0.1665 | 0.1255 | 0.1355 | 103,864 | -0.03(-18.52%) |
Mar 25, 2019 | 0.1400 | 0.1700 | 0.1400 | 0.1663 | 21,279 | -0.00(-2.18%) |
Mar 22, 2019 | 0.1145 | 0.1880 | 0.1104 | 0.1700 | 383,900 | +0.06(+53.99%) |
Mar 21, 2019 | 0.1120 | 0.1120 | 0.1100 | 0.1104 | 25,145 | -0.00(-2.99%) |
Mar 20, 2019 | 0.1150 | 0.1150 | 0.0800 | 0.1138 | 118,700 | +0.00(+2.52%) |
Mar 19, 2019 | 0.1125 | 0.1149 | 0.1110 | 0.1110 | 17,749 | -0.00(-2.46%) |
Mar 18, 2019 | 0.1091 | 0.1140 | 0.1091 | 0.1138 | 118,666 | +0.00(+4.12%) |
Mar 15, 2019 | 0.0950 | 0.1145 | 0.0950 | 0.1093 | 63,300 | -0.00(-0.64%) |
Mar 14, 2019 | 0.1100 | 0.1100 | 0.0950 | 0.1100 | 172,063 | +0.00(+0.00%) |
Mar 13, 2019 | 0.1075 | 0.1100 | 0.1075 | 0.1100 | 146,372 | +0.00(+2.33%) |
Mar 12, 2019 | 0.1013 | 0.1075 | 0.1000 | 0.1075 | 13,398 | +0.01(+13.16%) |
Mar 11, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 131,657 | -0.00(-3.06%) |
Mar 08, 2019 | 0.1065 | 0.1100 | 0.0980 | 0.0980 | 196,900 | -0.01(-5.59%) |
Mar 07, 2019 | 0.0901 | 0.1075 | 0.0901 | 0.1038 | 256,420 | +0.01(+9.26%) |
Mar 06, 2019 | 0.1071 | 0.1075 | 0.0950 | 0.0950 | 30,737 | -0.01(-12.04%) |
Mar 05, 2019 | 0.0966 | 0.1080 | 0.0900 | 0.1080 | 212,357 | +0.01(+8.00%) |
Mar 04, 2019 | 0.1080 | 0.1092 | 0.0908 | 0.1000 | 158,207 | -0.00(-4.76%) |