Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3400 | 0.3750 | 0.3400 | 0.3550 | 287,040 | +0.01(+4.41%) |
May 30, 2019 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 186,000 | +0.01(+3.03%) |
May 29, 2019 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 153,655 | -0.01(-1.49%) |
May 28, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3350 | 161,516 | -0.01(-1.47%) |
May 27, 2019 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 22,534 | +0.00(+0.00%) |
May 24, 2019 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 49,499 | +0.00(+0.00%) |
May 23, 2019 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 149,805 | +0.01(+1.49%) |
May 22, 2019 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 23,000 | +0.00(+0.00%) |
May 21, 2019 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 40,260 | -0.01(-1.47%) |
May 17, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 173,082 | -0.00(-1.45%) |
May 15, 2019 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 101,686 | -0.01(-1.43%) |
May 14, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 356,884 | +0.00(+0.00%) |
May 13, 2019 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 67,002 | +0.00(+0.00%) |
May 10, 2019 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 40,914 | +0.00(+0.00%) |
May 09, 2019 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 74,380 | -0.01(-2.78%) |
May 08, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 | +0.01(+1.41%) |
May 07, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 142,908 | -0.02(-4.05%) |
May 06, 2019 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 91,325 | +0.02(+5.71%) |
May 03, 2019 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 183,850 | +0.01(+1.45%) |
May 02, 2019 | 0.3550 | 0.3600 | 0.3450 | 0.3450 | 68,600 | -0.02(-5.48%) |
May 01, 2019 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 97,053 | -0.01(-1.35%) |
Apr 30, 2019 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 422,457 | +0.01(+1.37%) |
Apr 29, 2019 | 0.3650 | 0.3650 | 0.3350 | 0.3650 | 933,328 | +0.01(+2.82%) |
Apr 26, 2019 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 99,151 | +0.00(+0.00%) |
Apr 25, 2019 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 263,951 | +0.01(+1.43%) |
Apr 24, 2019 | 0.3350 | 0.3600 | 0.3350 | 0.3500 | 514,525 | +0.04(+12.90%) |
Apr 23, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 677,778 | -0.02(-4.62%) |
Apr 22, 2019 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 125,000 | +0.00(+0.00%) |
Apr 18, 2019 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.01(-2.99%) | |
Apr 17, 2019 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 98,200 | -0.01(-1.47%) |
Apr 16, 2019 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 467,046 | -0.01(-2.86%) |
Apr 15, 2019 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 68,000 | -0.01(-1.41%) |
Apr 12, 2019 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 46,170 | +0.00(+0.00%) |
Apr 11, 2019 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 42,900 | -0.01(-1.39%) |
Apr 10, 2019 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 33,557 | +0.01(+1.41%) |
Apr 09, 2019 | 0.3550 | 0.3650 | 0.3550 | 0.3550 | 47,500 | -0.01(-1.39%) |
Apr 08, 2019 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 56,169 | +0.00(+0.00%) |
Apr 05, 2019 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 88,431 | -0.01(-2.70%) |
Apr 04, 2019 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 70,000 | +0.02(+4.23%) |
Apr 03, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 144,703 | -0.01(-2.74%) |
Apr 02, 2019 | 0.3550 | 0.3700 | 0.3550 | 0.3650 | 99,250 | -0.01(-2.67%) |
Apr 01, 2019 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 30,729 | +0.00(+0.00%) |
Mar 29, 2019 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 103,659 | +0.01(+1.35%) |
Mar 28, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 248,173 | -0.01(-2.63%) |
Mar 27, 2019 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 228,500 | -0.01(-1.30%) |
Mar 26, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 165,410 | +0.00(+0.00%) |
Mar 25, 2019 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 96,595 | -0.01(-2.53%) |
Mar 22, 2019 | 0.3900 | 0.4000 | 0.3850 | 0.3950 | 452,239 | +0.02(+3.95%) |
Mar 21, 2019 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 563,385 | +0.01(+1.33%) |
Mar 20, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 296,846 | +0.01(+1.35%) |
Mar 19, 2019 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 82,524 | +0.00(+0.00%) |
Mar 18, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 252,500 | -0.02(-5.13%) |
Mar 15, 2019 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 55,585 | +0.01(+1.30%) |
Mar 14, 2019 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 90,588 | +0.01(+1.32%) |
Mar 13, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 235,319 | +0.00(+0.00%) |
Mar 12, 2019 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 163,497 | -0.01(-1.30%) |
Mar 11, 2019 | 0.4050 | 0.4050 | 0.3800 | 0.3850 | 356,440 | -0.01(-2.53%) |
Mar 08, 2019 | 0.4050 | 0.4100 | 0.3900 | 0.3950 | 111,750 | +0.00(+0.00%) |
Mar 07, 2019 | 0.4050 | 0.4050 | 0.3900 | 0.3950 | 57,177 | +0.00(+0.00%) |
Mar 06, 2019 | 0.4050 | 0.4050 | 0.3900 | 0.3950 | 68,000 | +0.00(+0.00%) |
Mar 05, 2019 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 146,500 | -0.01(-1.25%) |
Mar 04, 2019 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 176,130 | -0.01(-1.23%) |