Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.9500 | 0.9600 | 0.8500 | 0.8600 | 612,461 | -0.14(-14.00%) |
May 30, 2019 | 0.8500 | 1.080 | 0.8400 | 1.000 | 1,441,636 | +0.17(+20.48%) |
May 29, 2019 | 1.110 | 1.230 | 0.7800 | 0.8300 | 3,636,837 | -0.70(-45.75%) |
May 28, 2019 | 1.650 | 1.730 | 1.280 | 1.530 | 2,107,808 | -0.11(-6.71%) |
May 27, 2019 | 1.170 | 1.870 | 1.170 | 1.640 | 2,415,372 | +0.51(+45.13%) |
May 24, 2019 | 0.7900 | 1.170 | 0.7300 | 1.130 | 1,377,628 | +0.38(+50.67%) |
May 23, 2019 | 0.6900 | 0.7500 | 0.6700 | 0.7500 | 161,050 | +0.06(+8.70%) |
May 22, 2019 | 0.6400 | 0.6900 | 0.6200 | 0.6900 | 52,953 | +0.07(+11.29%) |
May 21, 2019 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 129,450 | -0.03(-4.62%) |
May 17, 2019 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.05(+8.33%) | |
May 16, 2019 | 0.6500 | 0.6800 | 0.6000 | 0.6000 | 72,445 | -0.04(-6.25%) |
May 15, 2019 | 0.6200 | 0.7000 | 0.6100 | 0.6400 | 123,590 | -0.01(-1.54%) |
May 14, 2019 | 0.5900 | 0.6500 | 0.5800 | 0.6500 | 74,688 | +0.07(+12.07%) |
May 13, 2019 | 0.6900 | 0.6900 | 0.5700 | 0.5800 | 156,202 | -0.10(-14.71%) |
May 10, 2019 | 0.8500 | 0.8500 | 0.6600 | 0.6800 | 187,756 | -0.15(-18.07%) |
May 09, 2019 | 0.6900 | 0.9000 | 0.6900 | 0.8300 | 244,939 | +0.14(+20.29%) |
May 08, 2019 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | 83,450 | -0.08(-10.39%) |
May 07, 2019 | 0.9200 | 0.9300 | 0.7600 | 0.7700 | 545,079 | -0.12(-13.48%) |
May 06, 2019 | 0.4800 | 0.9600 | 0.4800 | 0.8900 | 1,088,774 | +0.31(+53.45%) |
May 03, 2019 | 0.3700 | 0.6000 | 0.3700 | 0.5800 | 480,541 | +0.22(+61.11%) |
May 02, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 15,156 | +0.00(+0.00%) |
May 01, 2019 | 0.3600 | 0.3600 | 0.3600 | 66 | +0.00(+0.00%) | |
Apr 30, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 17,025 | +0.00(+0.00%) |
Apr 29, 2019 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 51,415 | +0.04(+12.50%) |
Apr 26, 2019 | 0.3000 | 0.3400 | 0.2900 | 0.3200 | 89,334 | +0.03(+10.34%) |
Apr 25, 2019 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 61,875 | -0.01(-3.33%) |
Apr 24, 2019 | 0.3000 | 0.3000 | 0.3000 | 149 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,269 | -0.01(-3.23%) |
Apr 22, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 1,386 | -0.01(-3.13%) |
Apr 18, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-3.03%) | |
Apr 17, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,502 | +0.01(+3.13%) |
Apr 16, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 19,643 | +0.00(+0.00%) |
Apr 15, 2019 | 0.3200 | 0.3200 | 0.3200 | 6 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.3200 | 0.3500 | 0.3200 | 0.3200 | 18,150 | +0.01(+3.23%) |
Apr 11, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 4,000 | -0.02(-6.06%) |
Apr 10, 2019 | 0.3300 | 0.3300 | 0.3300 | 1 | +0.00(+0.00%) | |
Apr 09, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 14,000 | -0.02(-5.71%) |
Apr 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 30 | +0.00(+0.00%) | |
Apr 05, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 | +0.01(+2.94%) |
Apr 04, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 9,000 | -0.01(-2.86%) |
Apr 03, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,200 | -0.01(-2.78%) |
Apr 02, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 | +0.00(+0.00%) |
Apr 01, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 14,246 | -0.01(-2.70%) |
Mar 29, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 19,879 | +0.01(+2.78%) |
Mar 28, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,172 | +0.01(+2.86%) |
Mar 27, 2019 | 0.3100 | 0.3600 | 0.3000 | 0.3500 | 42,346 | +0.06(+20.69%) |
Mar 26, 2019 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | 8,000 | -0.05(-14.71%) |
Mar 25, 2019 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | 14,305 | +0.05(+17.24%) |
Mar 22, 2019 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 665 | +0.00(+0.00%) |
Mar 21, 2019 | 0.3200 | 0.3200 | 0.2600 | 0.2900 | 24,200 | -0.04(-12.12%) |
Mar 20, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 800 | +0.00(+0.00%) |
Mar 19, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 505 | -0.01(-2.94%) |
Mar 18, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 3,695 | -0.02(-5.56%) |
Mar 15, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 4,339 | -0.01(-2.70%) |
Mar 14, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 24,110 | -0.01(-2.63%) |
Mar 13, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 7,250 | +0.02(+5.56%) |
Mar 12, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.3600 | 0.3600 | 0.3600 | 475 | +0.00(+0.00%) | |
Mar 08, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 7,344 | +0.01(+2.86%) |
Mar 07, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 64,210 | +0.01(+2.94%) |
Mar 06, 2019 | 0.3100 | 0.3500 | 0.3100 | 0.3400 | 58,668 | +0.01(+3.03%) |
Mar 05, 2019 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 40,200 | +0.03(+10.00%) |
Mar 04, 2019 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 48,300 | -0.02(-6.25%) |