Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4950 | 0.5200 | 0.4950 | 0.5200 | 218,044 | +0.06(+13.04%) |
May 30, 2019 | 0.4000 | 0.5000 | 0.4000 | 0.4600 | 657,500 | +0.03(+6.98%) |
May 29, 2019 | 0.3750 | 0.4400 | 0.3650 | 0.4300 | 185,000 | +0.02(+4.88%) |
May 28, 2019 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 267,000 | +0.02(+5.13%) |
May 27, 2019 | 0.3950 | 0.3950 | 0.3650 | 0.3900 | 23,269 | -0.01(-1.27%) |
May 24, 2019 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 90,500 | -0.01(-1.25%) |
May 23, 2019 | 0.4100 | 0.4150 | 0.3900 | 0.4000 | 438,129 | -0.03(-6.98%) |
May 22, 2019 | 0.4250 | 0.4300 | 0.4050 | 0.4300 | 87,346 | +0.01(+2.38%) |
May 21, 2019 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 92,000 | +0.01(+1.20%) |
May 17, 2019 | 0.4150 | 0.4150 | 0.4150 | 0 | -0.03(-5.68%) | |
May 16, 2019 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 82,500 | +0.00(+0.00%) |
May 15, 2019 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 145,000 | -0.01(-2.22%) |
May 14, 2019 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 72,000 | +0.04(+9.76%) |
May 13, 2019 | 0.4500 | 0.4500 | 0.4050 | 0.4100 | 197,780 | -0.04(-8.89%) |
May 10, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,500 | +0.01(+1.12%) |
May 09, 2019 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 30,000 | +0.00(+0.00%) |
May 08, 2019 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 15,500 | +0.01(+1.14%) |
May 07, 2019 | 0.4600 | 0.4600 | 0.4350 | 0.4400 | 179,610 | -0.02(-4.35%) |
May 06, 2019 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 8,000 | +0.01(+1.10%) |
May 03, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4550 | 68,101 | +0.00(+0.00%) |
May 02, 2019 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 29,100 | -0.02(-5.21%) |
May 01, 2019 | 0.4900 | 0.4950 | 0.4750 | 0.4800 | 132,700 | -0.02(-3.03%) |
Apr 30, 2019 | 0.4950 | 0.4950 | 0.4900 | 0.4950 | 25,000 | +0.00(+0.00%) |
Apr 29, 2019 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 11,000 | +0.00(+0.00%) |
Apr 26, 2019 | 0.4900 | 0.5000 | 0.4900 | 0.4950 | 31,500 | -0.01(-1.00%) |
Apr 25, 2019 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | 157,469 | -0.03(-5.66%) |
Apr 24, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 163,500 | -0.02(-3.64%) |
Apr 23, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 138,806 | +0.00(+0.00%) |
Apr 22, 2019 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 45,500 | -0.02(-3.51%) |
Apr 18, 2019 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 44,000 | +0.01(+1.79%) |
Apr 16, 2019 | 0.6000 | 0.6100 | 0.5400 | 0.5600 | 271,580 | -0.02(-3.45%) |
Apr 15, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 35,000 | -0.03(-4.92%) |
Apr 12, 2019 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 14,600 | -0.01(-1.61%) |
Apr 11, 2019 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 4,800 | -0.01(-1.59%) |
Apr 10, 2019 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 31,725 | -0.03(-4.55%) |
Apr 09, 2019 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 7,638 | +0.00(+0.00%) |
Apr 08, 2019 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 22,700 | +0.01(+1.54%) |
Apr 05, 2019 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 41,378 | +0.00(+0.00%) |
Apr 04, 2019 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 20,999 | +0.01(+1.56%) |
Apr 03, 2019 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 61,500 | +0.01(+1.59%) |
Apr 02, 2019 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | 125,330 | +0.03(+5.00%) |
Apr 01, 2019 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 42,769 | -0.04(-6.25%) |
Mar 29, 2019 | 0.6100 | 0.6500 | 0.5700 | 0.6400 | 55,721 | +0.09(+16.36%) |
Mar 28, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 88,800 | -0.04(-6.78%) |
Mar 27, 2019 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 20,500 | -0.01(-1.67%) |
Mar 26, 2019 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 18,750 | +0.00(+0.00%) |
Mar 25, 2019 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 62,650 | +0.03(+5.26%) |
Mar 22, 2019 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 23,255 | -0.02(-3.39%) |
Mar 21, 2019 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 26,526 | +0.02(+3.51%) |
Mar 20, 2019 | 0.5700 | 0.6000 | 0.5500 | 0.5700 | 116,955 | +0.01(+1.79%) |
Mar 19, 2019 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 22,500 | +0.01(+1.82%) |
Mar 18, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 16,033 | +0.00(+0.00%) |
Mar 15, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 12,300 | +0.00(+0.00%) |
Mar 14, 2019 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 22,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 13,100 | +0.02(+3.77%) |
Mar 12, 2019 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 82,700 | +0.00(+0.00%) |
Mar 11, 2019 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 48,485 | -0.03(-5.36%) |
Mar 08, 2019 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 40,953 | +0.01(+1.82%) |
Mar 07, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 97,900 | +0.05(+10.00%) |
Mar 06, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 16,900 | -0.01(-1.96%) |
Mar 05, 2019 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 12,500 | +0.01(+2.00%) |
Mar 04, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 114,754 | -0.03(-5.66%) |