Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3110 | 0.3110 | 0.2900 | 0.2940 | 208,000 | -0.01(-2.10%) |
May 30, 2019 | 0.3000 | 0.3003 | 0.2827 | 0.3003 | 456,551 | +0.00(+0.20%) |
May 29, 2019 | 0.3000 | 0.3000 | 0.2934 | 0.2997 | 84,230 | +0.00(+0.54%) |
May 28, 2019 | 0.2986 | 0.3030 | 0.2981 | 0.2981 | 33,000 | -0.01(-2.93%) |
May 24, 2019 | 0.2992 | 0.3100 | 0.2988 | 0.3071 | 27,800 | +0.00(+0.10%) |
May 23, 2019 | 0.3120 | 0.3120 | 0.2954 | 0.3068 | 60,631 | +0.01(+2.27%) |
May 22, 2019 | 0.3219 | 0.3220 | 0.3000 | 0.3000 | 66,821 | -0.02(-5.06%) |
May 21, 2019 | 0.3200 | 0.3255 | 0.3150 | 0.3160 | 41,000 | -0.01(-4.21%) |
May 20, 2019 | 0.3200 | 0.3300 | 0.3150 | 0.3299 | 68,580 | +0.01(+2.61%) |
May 17, 2019 | 0.3263 | 0.3263 | 0.3128 | 0.3215 | 73,500 | -0.00(-0.16%) |
May 16, 2019 | 0.3320 | 0.3320 | 0.3105 | 0.3220 | 13,008 | +0.01(+1.74%) |
May 15, 2019 | 0.3200 | 0.3319 | 0.3164 | 0.3165 | 7,324 | -0.00(-1.09%) |
May 14, 2019 | 0.3383 | 0.3383 | 0.3169 | 0.3200 | 40,951 | -0.02(-4.76%) |
May 13, 2019 | 0.3333 | 0.3400 | 0.3273 | 0.3360 | 79,020 | +0.00(+0.30%) |
May 10, 2019 | 0.3200 | 0.3437 | 0.3200 | 0.3350 | 44,800 | +0.02(+4.69%) |
May 09, 2019 | 0.3209 | 0.3300 | 0.3160 | 0.3200 | 85,498 | -0.01(-4.05%) |
May 08, 2019 | 0.3350 | 0.3365 | 0.3241 | 0.3335 | 47,464 | +0.01(+1.68%) |
May 07, 2019 | 0.2950 | 0.3318 | 0.2950 | 0.3280 | 25,649 | +0.03(+9.33%) |
May 06, 2019 | 0.3180 | 0.3300 | 0.2950 | 0.3000 | 255,202 | -0.03(-7.98%) |
May 03, 2019 | 0.3378 | 0.3378 | 0.3260 | 0.3260 | 41,700 | -0.01(-1.93%) |
May 02, 2019 | 0.3335 | 0.3335 | 0.3246 | 0.3324 | 56,750 | +0.00(+1.22%) |
May 01, 2019 | 0.3320 | 0.3417 | 0.3284 | 0.3284 | 118,198 | -0.00(-1.50%) |
Apr 30, 2019 | 0.3301 | 0.3355 | 0.3301 | 0.3334 | 12,214 | +0.00(+1.00%) |
Apr 29, 2019 | 0.3300 | 0.3400 | 0.3280 | 0.3301 | 57,999 | -0.01(-2.34%) |
Apr 26, 2019 | 0.3443 | 0.3443 | 0.3356 | 0.3380 | 37,600 | -0.01(-2.28%) |
Apr 25, 2019 | 0.3435 | 0.3499 | 0.3358 | 0.3459 | 26,760 | +0.00(+0.99%) |
Apr 24, 2019 | 0.3450 | 0.3471 | 0.3353 | 0.3425 | 60,260 | +0.00(+0.74%) |
Apr 23, 2019 | 0.3365 | 0.3450 | 0.3365 | 0.3400 | 47,266 | -0.00(-0.82%) |
Apr 22, 2019 | 0.3620 | 0.3620 | 0.3420 | 0.3428 | 114,417 | +0.00(+0.23%) |
Apr 18, 2019 | 0.3421 | 0.3500 | 0.3420 | 0.3420 | 65,900 | +0.00(+0.00%) |
Apr 17, 2019 | 0.3420 | 0.3494 | 0.3420 | 0.3420 | 80,007 | +0.00(+0.00%) |
Apr 16, 2019 | 0.3375 | 0.3500 | 0.3375 | 0.3420 | 15,570 | -0.01(-1.98%) |
Apr 15, 2019 | 0.3370 | 0.3500 | 0.3370 | 0.3489 | 44,774 | -0.00(-0.31%) |
Apr 12, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 14,500 | +0.02(+4.85%) |
Apr 11, 2019 | 0.3400 | 0.3443 | 0.3338 | 0.3338 | 80,541 | -0.01(-1.82%) |
Apr 10, 2019 | 0.3467 | 0.3472 | 0.3400 | 0.3400 | 80,700 | -0.01(-2.24%) |
Apr 09, 2019 | 0.3424 | 0.3517 | 0.3320 | 0.3478 | 109,415 | +0.00(+1.19%) |
Apr 08, 2019 | 0.3250 | 0.3481 | 0.3250 | 0.3437 | 199,225 | +0.01(+4.15%) |
Apr 05, 2019 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 40,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.3346 | 0.3346 | 0.3147 | 0.3300 | 27,859 | +0.01(+2.17%) |
Apr 03, 2019 | 0.3300 | 0.3300 | 0.3190 | 0.3230 | 33,781 | -0.00(-0.31%) |
Apr 02, 2019 | 0.3221 | 0.3250 | 0.3150 | 0.3240 | 37,942 | +0.00(+0.59%) |
Apr 01, 2019 | 0.3100 | 0.3260 | 0.3100 | 0.3221 | 23,139 | +0.01(+2.25%) |
Mar 29, 2019 | 0.3180 | 0.3253 | 0.3150 | 0.3150 | 76,400 | -0.01(-2.05%) |
Mar 28, 2019 | 0.3201 | 0.3302 | 0.3201 | 0.3216 | 62,684 | -0.01(-2.55%) |
Mar 27, 2019 | 0.3300 | 0.3342 | 0.3219 | 0.3300 | 126,462 | -0.00(-0.24%) |
Mar 26, 2019 | 0.3480 | 0.3480 | 0.3300 | 0.3308 | 48,000 | -0.01(-3.22%) |
Mar 25, 2019 | 0.3265 | 0.3469 | 0.3265 | 0.3418 | 67,119 | +0.01(+3.58%) |
Mar 22, 2019 | 0.3356 | 0.3425 | 0.3300 | 0.3300 | 15,900 | -0.01(-2.37%) |
Mar 21, 2019 | 0.3450 | 0.3470 | 0.3311 | 0.3380 | 40,027 | -0.01(-3.76%) |
Mar 20, 2019 | 0.3440 | 0.3512 | 0.3281 | 0.3512 | 76,937 | +0.01(+2.45%) |
Mar 19, 2019 | 0.3487 | 0.3570 | 0.3428 | 0.3428 | 58,554 | +0.00(+0.82%) |
Mar 18, 2019 | 0.3400 | 0.3508 | 0.3360 | 0.3400 | 55,059 | +0.00(+0.98%) |
Mar 15, 2019 | 0.3359 | 0.3367 | 0.3273 | 0.3367 | 63,000 | +0.02(+4.76%) |
Mar 14, 2019 | 0.3281 | 0.3369 | 0.3200 | 0.3214 | 137,150 | -0.01(-3.66%) |
Mar 13, 2019 | 0.3500 | 0.3553 | 0.3247 | 0.3336 | 531,909 | -0.02(-6.34%) |
Mar 12, 2019 | 0.3480 | 0.3684 | 0.3480 | 0.3562 | 47,569 | -0.01(-1.87%) |
Mar 11, 2019 | 0.3698 | 0.3750 | 0.3570 | 0.3630 | 90,710 | +0.00(+0.00%) |
Mar 08, 2019 | 0.3495 | 0.3681 | 0.3466 | 0.3630 | 105,800 | +0.02(+6.61%) |
Mar 07, 2019 | 0.3450 | 0.3452 | 0.3269 | 0.3405 | 162,573 | +0.01(+3.50%) |
Mar 06, 2019 | 0.3565 | 0.3682 | 0.3250 | 0.3290 | 449,452 | -0.03(-7.58%) |
Mar 05, 2019 | 0.3741 | 0.3741 | 0.3560 | 0.3560 | 118,220 | -0.02(-4.30%) |
Mar 04, 2019 | 0.3682 | 0.3881 | 0.3657 | 0.3720 | 83,081 | -0.00(-0.27%) |