Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4400 | 0.4400 | 0.4116 | 0.4200 | 631,800 | -0.02(-4.55%) |
May 30, 2019 | 0.4298 | 0.4700 | 0.4050 | 0.4400 | 2,218,599 | +0.02(+4.76%) |
May 29, 2019 | 0.4300 | 0.4400 | 0.3900 | 0.4200 | 1,291,672 | -0.01(-2.21%) |
May 28, 2019 | 0.3930 | 0.4890 | 0.3900 | 0.4295 | 2,626,948 | +0.03(+8.05%) |
May 24, 2019 | 0.4116 | 0.4200 | 0.3800 | 0.3975 | 1,143,000 | -0.02(-5.36%) |
May 23, 2019 | 0.5200 | 0.5700 | 0.4100 | 0.4200 | 5,279,209 | -0.20(-32.26%) |
May 22, 2019 | 0.4200 | 0.7100 | 0.4200 | 0.6200 | 19,762,278 | +0.21(+50.12%) |
May 21, 2019 | 0.4250 | 0.4350 | 0.3900 | 0.4130 | 384,777 | -0.04(-8.02%) |
May 20, 2019 | 0.3800 | 0.4500 | 0.3598 | 0.4490 | 1,098,163 | +0.07(+19.41%) |
May 17, 2019 | 0.3630 | 0.3880 | 0.3505 | 0.3760 | 306,900 | +0.01(+3.18%) |
May 16, 2019 | 0.3730 | 0.3740 | 0.3607 | 0.3644 | 183,697 | -0.01(-3.34%) |
May 15, 2019 | 0.3640 | 0.3800 | 0.3597 | 0.3770 | 213,171 | +0.01(+2.72%) |
May 14, 2019 | 0.3660 | 0.3890 | 0.3500 | 0.3670 | 533,190 | +0.01(+3.18%) |
May 13, 2019 | 0.3590 | 0.3600 | 0.3500 | 0.3557 | 181,681 | -0.00(-1.19%) |
May 10, 2019 | 0.3500 | 0.3630 | 0.3500 | 0.3600 | 395,600 | -0.01(-1.42%) |
May 09, 2019 | 0.3700 | 0.3850 | 0.3600 | 0.3652 | 473,707 | -0.01(-3.89%) |
May 08, 2019 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 532,973 | -0.04(-9.63%) |
May 07, 2019 | 0.4200 | 0.4400 | 0.4180 | 0.4205 | 153,814 | -0.00(-0.97%) |
May 06, 2019 | 0.4230 | 0.4350 | 0.4100 | 0.4246 | 108,188 | -0.01(-2.39%) |
May 03, 2019 | 0.4240 | 0.4400 | 0.4010 | 0.4350 | 472,000 | +0.02(+5.56%) |
May 02, 2019 | 0.4082 | 0.4292 | 0.3951 | 0.4121 | 614,034 | +0.01(+3.02%) |
May 01, 2019 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 664,107 | -0.01(-2.44%) |
Apr 30, 2019 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 262,969 | -0.01(-1.30%) |
Apr 29, 2019 | 0.4182 | 0.4300 | 0.4000 | 0.4154 | 202,233 | -0.00(-1.10%) |
Apr 26, 2019 | 0.4200 | 0.4399 | 0.3700 | 0.4200 | 1,339,100 | +0.00(+0.00%) |
Apr 25, 2019 | 0.4750 | 0.4800 | 0.4200 | 0.4200 | 572,318 | -0.01(-3.00%) |
Apr 24, 2019 | 0.4700 | 0.4700 | 0.4250 | 0.4330 | 391,206 | +0.00(+0.65%) |
Apr 23, 2019 | 0.4400 | 0.4450 | 0.4129 | 0.4302 | 845,059 | -0.01(-2.23%) |
Apr 22, 2019 | 0.4300 | 0.4700 | 0.4200 | 0.4400 | 1,422,117 | -0.05(-10.20%) |
Apr 18, 2019 | 0.5000 | 0.5100 | 0.4830 | 0.4900 | 873,000 | -0.02(-3.92%) |
Apr 17, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 970,855 | -0.01(-1.87%) |
Apr 16, 2019 | 0.5500 | 0.5700 | 0.5055 | 0.5197 | 2,563,797 | -0.01(-1.94%) |
Apr 15, 2019 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 2,416,739 | +0.02(+2.91%) |
Apr 12, 2019 | 0.5300 | 0.5300 | 0.4900 | 0.5150 | 1,115,400 | -0.02(-3.63%) |
Apr 11, 2019 | 0.5729 | 0.5729 | 0.5200 | 0.5344 | 1,309,767 | -0.02(-3.92%) |
Apr 10, 2019 | 0.5100 | 0.5750 | 0.4920 | 0.5562 | 2,425,640 | +0.04(+7.19%) |
Apr 09, 2019 | 0.5200 | 0.5299 | 0.5010 | 0.5189 | 1,032,142 | -0.01(-2.09%) |
Apr 08, 2019 | 0.5300 | 0.5600 | 0.5200 | 0.5300 | 1,088,553 | +0.00(+0.00%) |
Apr 05, 2019 | 0.5100 | 0.5990 | 0.5000 | 0.5300 | 5,219,500 | +0.02(+3.92%) |
Apr 04, 2019 | 0.5200 | 0.5300 | 0.4800 | 0.5100 | 2,001,093 | -0.04(-7.24%) |
Apr 03, 2019 | 0.5800 | 0.5850 | 0.5110 | 0.5498 | 3,869,604 | -0.03(-5.21%) |
Apr 02, 2019 | 0.4800 | 0.5800 | 0.4500 | 0.5800 | 6,438,855 | +0.10(+19.71%) |
Apr 01, 2019 | 0.5100 | 0.5100 | 0.4600 | 0.4845 | 3,066,063 | -0.02(-3.68%) |
Mar 29, 2019 | 0.5145 | 0.5290 | 0.5000 | 0.5030 | 3,639,100 | +0.00(+0.60%) |
Mar 28, 2019 | 0.5800 | 0.6200 | 0.4800 | 0.5000 | 19,061,808 | -2.98(-85.63%) |
Mar 27, 2019 | 3.800 | 3.810 | 3.360 | 3.480 | 360,509 | -0.26(-6.95%) |
Mar 26, 2019 | 3.587 | 3.800 | 3.413 | 3.740 | 249,101 | +0.33(+9.68%) |
Mar 25, 2019 | 3.320 | 3.528 | 3.160 | 3.410 | 281,376 | +0.09(+2.71%) |
Mar 22, 2019 | 3.180 | 3.630 | 3.110 | 3.320 | 170,200 | +0.11(+3.43%) |
Mar 21, 2019 | 3.180 | 3.370 | 3.170 | 3.210 | 118,603 | -0.01(-0.31%) |
Mar 20, 2019 | 3.420 | 3.420 | 3.220 | 3.220 | 161,650 | -0.21(-6.12%) |
Mar 19, 2019 | 3.630 | 3.730 | 3.350 | 3.430 | 187,677 | -0.22(-6.03%) |
Mar 18, 2019 | 3.620 | 3.740 | 3.518 | 3.650 | 200,427 | +0.13(+3.69%) |
Mar 15, 2019 | 3.640 | 3.650 | 2.820 | 3.520 | 792,300 | -0.14(-3.83%) |
Mar 14, 2019 | 3.520 | 3.800 | 3.310 | 3.660 | 161,916 | +0.14(+3.98%) |
Mar 13, 2019 | 3.770 | 3.940 | 3.310 | 3.520 | 375,097 | -0.23(-6.13%) |
Mar 12, 2019 | 3.530 | 3.918 | 3.500 | 3.750 | 196,690 | +0.15(+4.17%) |
Mar 11, 2019 | 3.770 | 3.820 | 3.540 | 3.600 | 258,071 | -0.04(-1.10%) |
Mar 08, 2019 | 3.650 | 3.798 | 3.510 | 3.640 | 313,500 | +0.10(+2.82%) |
Mar 07, 2019 | 3.640 | 3.690 | 3.410 | 3.540 | 316,038 | -0.08(-2.21%) |
Mar 06, 2019 | 2.950 | 3.710 | 2.950 | 3.620 | 825,215 | +0.64(+21.48%) |
Mar 05, 2019 | 2.720 | 3.070 | 2.720 | 2.980 | 429,660 | +0.17(+6.05%) |
Mar 04, 2019 | 2.730 | 2.910 | 2.600 | 2.810 | 404,012 | +0.10(+3.69%) |