Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100 | -0.00(-0.83%) |
May 30, 2019 | 0.3063 | 0.3126 | 0.3063 | 0.3126 | 7,625 | +0.01(+4.20%) |
May 29, 2019 | 0.3000 | 0.3078 | 0.2974 | 0.3000 | 21,025 | -0.01(-3.10%) |
May 28, 2019 | 0.2944 | 0.3096 | 0.2910 | 0.3096 | 33,900 | -0.01(-1.65%) |
May 24, 2019 | 0.3148 | 0.3148 | 0.3148 | 0.3148 | 4,600 | -0.01(-1.62%) |
May 23, 2019 | 0.2998 | 0.3200 | 0.2998 | 0.3200 | 30,299 | +0.01(+3.93%) |
May 22, 2019 | 0.3171 | 0.3171 | 0.2975 | 0.3079 | 38,909 | -0.02(-6.24%) |
May 21, 2019 | 0.4000 | 0.4000 | 0.3282 | 0.3284 | 70,975 | -0.06(-15.79%) |
May 20, 2019 | 0.3889 | 0.4000 | 0.3500 | 0.3900 | 11,035 | +0.04(+10.36%) |
May 17, 2019 | 0.3610 | 0.3817 | 0.3500 | 0.3534 | 24,800 | -0.01(-1.61%) |
May 16, 2019 | 0.3015 | 0.3713 | 0.3015 | 0.3592 | 39,751 | +0.07(+22.26%) |
May 15, 2019 | 0.2745 | 0.2938 | 0.2745 | 0.2938 | 7,428 | +0.02(+8.81%) |
May 14, 2019 | 0.2200 | 0.2714 | 0.2200 | 0.2700 | 52,101 | +0.04(+15.29%) |
May 13, 2019 | 0.2630 | 0.2716 | 0.2275 | 0.2342 | 111,865 | -0.06(-19.99%) |
May 10, 2019 | 0.3001 | 0.3001 | 0.2840 | 0.2927 | 5,000 | +0.00(+0.41%) |
May 09, 2019 | 0.3075 | 0.3075 | 0.2806 | 0.2915 | 6,204 | -0.01(-2.83%) |
May 08, 2019 | 0.3210 | 0.3250 | 0.2990 | 0.3000 | 52,643 | -0.02(-5.66%) |
May 07, 2019 | 0.3096 | 0.3210 | 0.3059 | 0.3180 | 3,975 | +0.01(+2.58%) |
May 06, 2019 | 0.3413 | 0.3430 | 0.3100 | 0.3100 | 63,000 | -0.03(-9.99%) |
May 03, 2019 | 0.3119 | 0.3444 | 0.3119 | 0.3444 | 5,700 | +0.03(+8.64%) |
May 02, 2019 | 0.3839 | 0.3963 | 0.3140 | 0.3170 | 184,046 | -0.06(-15.47%) |
May 01, 2019 | 0.4300 | 0.4300 | 0.3590 | 0.3750 | 52,398 | -0.05(-12.49%) |
Apr 30, 2019 | 0.4210 | 0.4363 | 0.4200 | 0.4285 | 16,990 | +0.02(+6.06%) |
Apr 29, 2019 | 0.4271 | 0.4271 | 0.4040 | 0.4040 | 31,414 | -0.02(-5.41%) |
Apr 26, 2019 | 0.4380 | 0.4380 | 0.4120 | 0.4271 | 8,200 | +0.02(+4.07%) |
Apr 25, 2019 | 0.4200 | 0.4350 | 0.4030 | 0.4104 | 78,650 | -0.03(-7.36%) |
Apr 24, 2019 | 0.4415 | 0.4430 | 0.4230 | 0.4430 | 15,158 | +0.00(+0.18%) |
Apr 23, 2019 | 0.4307 | 0.4450 | 0.4158 | 0.4422 | 19,044 | -0.00(-0.63%) |
Apr 22, 2019 | 0.4426 | 0.4523 | 0.4150 | 0.4450 | 42,368 | +0.00(+0.38%) |
Apr 18, 2019 | 0.4410 | 0.4600 | 0.3753 | 0.4433 | 133,200 | -0.02(-3.76%) |
Apr 17, 2019 | 0.4927 | 0.5266 | 0.4606 | 0.4606 | 107,565 | -0.01(-1.35%) |
Apr 16, 2019 | 0.4282 | 0.4683 | 0.4247 | 0.4669 | 25,910 | +0.05(+11.01%) |
Apr 15, 2019 | 0.4176 | 0.4527 | 0.3887 | 0.4206 | 104,068 | +0.04(+11.39%) |
Apr 12, 2019 | 0.3528 | 0.3852 | 0.3528 | 0.3776 | 29,100 | +0.02(+6.97%) |
Apr 11, 2019 | 0.3540 | 0.3572 | 0.3430 | 0.3530 | 9,025 | -0.00(-0.95%) |
Apr 10, 2019 | 0.3281 | 0.3588 | 0.3281 | 0.3564 | 100,329 | +0.04(+11.69%) |
Apr 09, 2019 | 0.3280 | 0.3345 | 0.3191 | 0.3191 | 22,934 | -0.01(-2.27%) |
Apr 08, 2019 | 0.3191 | 0.3265 | 0.3079 | 0.3265 | 81,749 | +0.01(+3.49%) |
Apr 05, 2019 | 0.3193 | 0.3200 | 0.3063 | 0.3155 | 18,000 | -0.00(-0.50%) |
Apr 04, 2019 | 0.2950 | 0.3171 | 0.2950 | 0.3171 | 113,348 | +0.01(+2.49%) |
Apr 03, 2019 | 0.3200 | 0.3230 | 0.3094 | 0.3094 | 25,563 | +0.00(+1.44%) |
Apr 02, 2019 | 0.3267 | 0.3267 | 0.3050 | 0.3050 | 10,630 | -0.02(-6.21%) |
Apr 01, 2019 | 0.3330 | 0.3410 | 0.3185 | 0.3252 | 39,254 | +0.01(+2.26%) |
Mar 29, 2019 | 0.3050 | 0.3296 | 0.3050 | 0.3180 | 28,400 | +0.05(+17.78%) |
Mar 28, 2019 | 0.2735 | 0.2735 | 0.2700 | 0.2700 | 5,128 | -0.01(-2.88%) |
Mar 27, 2019 | 0.3162 | 0.3191 | 0.2703 | 0.2780 | 70,265 | -0.03(-10.32%) |
Mar 26, 2019 | 0.3471 | 0.3471 | 0.2926 | 0.3100 | 148,740 | -0.04(-12.55%) |
Mar 25, 2019 | 0.3203 | 0.3589 | 0.3061 | 0.3545 | 45,330 | +0.05(+17.38%) |
Mar 22, 2019 | 0.3058 | 0.3340 | 0.2980 | 0.3020 | 131,500 | +0.02(+7.32%) |
Mar 21, 2019 | 0.2889 | 0.2900 | 0.2800 | 0.2814 | 17,965 | -0.01(-2.29%) |
Mar 20, 2019 | 0.2741 | 0.2880 | 0.2738 | 0.2880 | 35,940 | +0.03(+10.39%) |
Mar 19, 2019 | 0.2600 | 0.2720 | 0.2590 | 0.2609 | 50,540 | -0.00(-0.57%) |
Mar 18, 2019 | 0.2530 | 0.2640 | 0.2450 | 0.2624 | 103,301 | +0.02(+6.36%) |
Mar 15, 2019 | 0.2529 | 0.2536 | 0.2374 | 0.2467 | 49,500 | +0.00(+0.90%) |
Mar 14, 2019 | 0.2343 | 0.2476 | 0.2260 | 0.2445 | 16,230 | +0.00(+0.12%) |
Mar 13, 2019 | 0.2364 | 0.2460 | 0.2338 | 0.2442 | 20,245 | +0.00(+0.33%) |
Mar 12, 2019 | 0.2537 | 0.2537 | 0.2434 | 0.2434 | 14,810 | +0.00(+0.79%) |
Mar 11, 2019 | 0.2538 | 0.2549 | 0.2298 | 0.2415 | 35,134 | -0.01(-5.26%) |
Mar 08, 2019 | 0.2536 | 0.2627 | 0.2440 | 0.2549 | 146,900 | -0.03(-9.29%) |
Mar 07, 2019 | 0.2500 | 0.3000 | 0.2500 | 0.2810 | 115,885 | +0.04(+14.69%) |
Mar 06, 2019 | 0.2390 | 0.2450 | 0.2337 | 0.2450 | 34,108 | +0.02(+7.46%) |
Mar 05, 2019 | 0.2289 | 0.2348 | 0.2252 | 0.2280 | 35,684 | +0.00(+0.44%) |
Mar 04, 2019 | 0.2140 | 0.2377 | 0.2140 | 0.2270 | 123,203 | +0.01(+5.09%) |