Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 825,820 | -0.01(-1.33%) |
May 30, 2019 | 0.3850 | 0.3900 | 0.3650 | 0.3750 | 2,490,695 | -0.01(-2.60%) |
May 29, 2019 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 2,490,416 | -0.01(-1.28%) |
May 28, 2019 | 0.4100 | 0.4100 | 0.3850 | 0.3900 | 2,582,315 | +0.01(+2.63%) |
May 27, 2019 | 0.4100 | 0.4300 | 0.3800 | 0.3800 | 3,021,644 | -0.02(-5.00%) |
May 24, 2019 | 0.4500 | 0.4600 | 0.4000 | 0.4000 | 4,633,989 | -0.03(-6.98%) |
May 23, 2019 | 0.5100 | 0.5100 | 0.4250 | 0.4300 | 7,860,531 | -0.09(-17.31%) |
May 22, 2019 | 0.5400 | 0.5600 | 0.5000 | 0.5200 | 4,947,640 | +0.03(+6.12%) |
May 21, 2019 | 0.4650 | 0.5000 | 0.4650 | 0.4900 | 2,076,736 | +0.03(+6.52%) |
May 17, 2019 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.02(+4.55%) | |
May 16, 2019 | 0.4400 | 0.4550 | 0.4400 | 0.4400 | 885,355 | +0.01(+1.15%) |
May 15, 2019 | 0.4300 | 0.4700 | 0.4100 | 0.4350 | 2,046,700 | +0.01(+1.16%) |
May 14, 2019 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 2,669,027 | +0.05(+14.67%) |
May 13, 2019 | 0.3950 | 0.4000 | 0.3550 | 0.3750 | 4,104,096 | -0.05(-11.76%) |
May 10, 2019 | 0.4550 | 0.4550 | 0.4050 | 0.4250 | 2,779,454 | -0.04(-7.61%) |
May 09, 2019 | 0.4750 | 0.4800 | 0.4600 | 0.4600 | 602,329 | -0.02(-4.17%) |
May 08, 2019 | 0.4950 | 0.5000 | 0.4750 | 0.4800 | 1,161,067 | -0.01(-1.03%) |
May 07, 2019 | 0.4700 | 0.4950 | 0.4700 | 0.4850 | 727,536 | +0.02(+3.19%) |
May 06, 2019 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 692,308 | -0.02(-3.09%) |
May 03, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 990,637 | -0.01(-1.02%) |
May 02, 2019 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 2,174,890 | -0.02(-3.92%) |
May 01, 2019 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 751,231 | +0.01(+2.00%) |
Apr 30, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 1,399,038 | -0.03(-5.66%) |
Apr 29, 2019 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 896,425 | +0.01(+1.92%) |
Apr 26, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 944,464 | +0.00(+0.00%) |
Apr 25, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 882,587 | +0.01(+1.96%) |
Apr 24, 2019 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 710,168 | -0.02(-3.77%) |
Apr 23, 2019 | 0.5400 | 0.5500 | 0.5000 | 0.5300 | 2,008,693 | -0.02(-3.64%) |
Apr 22, 2019 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 2,018,716 | +0.03(+5.77%) |
Apr 18, 2019 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.01(+1.96%) | |
Apr 17, 2019 | 0.5000 | 0.5200 | 0.4950 | 0.5100 | 2,225,181 | -0.01(-1.92%) |
Apr 16, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 1,551,687 | -0.04(-7.14%) |
Apr 15, 2019 | 0.5400 | 0.5600 | 0.5000 | 0.5600 | 3,097,687 | +0.01(+1.82%) |
Apr 12, 2019 | 0.4700 | 0.5500 | 0.4700 | 0.5500 | 6,446,710 | +0.08(+17.02%) |
Apr 11, 2019 | 0.5100 | 0.5200 | 0.4650 | 0.4700 | 7,850,778 | -0.05(-9.62%) |
Apr 10, 2019 | 0.5700 | 0.5800 | 0.5100 | 0.5200 | 3,854,796 | -0.05(-8.77%) |
Apr 09, 2019 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 2,749,942 | -0.01(-1.72%) |
Apr 08, 2019 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | 1,684,629 | -0.01(-1.69%) |
Apr 05, 2019 | 0.6000 | 0.6000 | 0.5500 | 0.5900 | 2,625,513 | +0.01(+1.72%) |
Apr 04, 2019 | 0.6100 | 0.6300 | 0.5800 | 0.5800 | 4,793,210 | -0.02(-3.33%) |
Apr 03, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 2,427,389 | -0.05(-7.69%) |
Apr 02, 2019 | 0.6600 | 0.6800 | 0.6300 | 0.6500 | 2,627,673 | -0.03(-4.41%) |
Apr 01, 2019 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 2,851,918 | -0.01(-1.45%) |
Mar 29, 2019 | 0.7000 | 0.7300 | 0.6500 | 0.6900 | 6,765,609 | +0.00(+0.00%) |
Mar 28, 2019 | 0.5600 | 0.7000 | 0.5500 | 0.6900 | 10,719,561 | +0.14(+25.45%) |
Mar 27, 2019 | 0.5300 | 0.5700 | 0.5100 | 0.5500 | 7,155,371 | -0.03(-5.17%) |
Mar 26, 2019 | 0.6300 | 0.6500 | 0.5800 | 0.5800 | 7,413,229 | -0.07(-10.77%) |
Mar 25, 2019 | 0.7400 | 0.7500 | 0.6300 | 0.6500 | 9,917,189 | -0.08(-10.96%) |
Mar 22, 2019 | 0.8000 | 0.8600 | 0.6400 | 0.7300 | 19,271,592 | -0.06(-7.59%) |
Mar 21, 2019 | 0.7400 | 0.8000 | 0.7000 | 0.7900 | 10,180,150 | +0.10(+14.49%) |
Mar 20, 2019 | 0.6800 | 0.7000 | 0.6400 | 0.6900 | 5,934,517 | +0.05(+7.81%) |
Mar 19, 2019 | 0.5800 | 0.6800 | 0.5800 | 0.6400 | 11,465,291 | +0.07(+12.28%) |
Mar 18, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 2,552,104 | +0.02(+3.64%) |
Mar 15, 2019 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 3,253,724 | -0.02(-3.51%) |
Mar 14, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 1,262,507 | +0.00(+0.00%) |
Mar 13, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 1,969,543 | +0.01(+1.79%) |
Mar 12, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 3,368,116 | -0.02(-3.45%) |
Mar 11, 2019 | 0.5700 | 0.6200 | 0.5500 | 0.5800 | 10,927,725 | +0.06(+11.54%) |
Mar 08, 2019 | 0.5100 | 0.5600 | 0.4700 | 0.5200 | 5,630,421 | +0.00(+0.00%) |
Mar 07, 2019 | 0.5000 | 0.5500 | 0.4500 | 0.5200 | 12,223,670 | -0.01(-1.89%) |
Mar 06, 2019 | 0.6000 | 0.6700 | 0.5000 | 0.5300 | 19,140,204 | -0.06(-10.17%) |
Mar 05, 2019 | 0.5400 | 0.6300 | 0.5200 | 0.5900 | 16,524,214 | +0.08(+15.69%) |
Mar 04, 2019 | 0.4350 | 0.5300 | 0.4250 | 0.5100 | 13,758,550 | +0.10(+24.39%) |