Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5095 | 0.5143 | 0.4900 | 0.5000 | 2,017,200 | +0.00(+0.00%) |
May 30, 2019 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 1,600,907 | +0.00(+0.00%) |
May 29, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 2,424,849 | -0.02(-3.85%) |
May 28, 2019 | 0.5700 | 0.5800 | 0.5000 | 0.5200 | 8,693,018 | +0.01(+2.36%) |
May 24, 2019 | 0.5000 | 0.5300 | 0.4760 | 0.5080 | 6,949,100 | -0.02(-4.15%) |
May 23, 2019 | 0.6900 | 0.8500 | 0.5000 | 0.5300 | 61,495,044 | +0.06(+12.43%) |
May 22, 2019 | 0.4861 | 0.5000 | 0.4700 | 0.4714 | 2,341,968 | -0.01(-2.40%) |
May 21, 2019 | 0.4800 | 0.5266 | 0.4675 | 0.4830 | 2,003,770 | +0.01(+2.55%) |
May 20, 2019 | 0.4855 | 0.4915 | 0.4650 | 0.4710 | 688,481 | -0.02(-3.86%) |
May 17, 2019 | 0.4900 | 0.5000 | 0.4800 | 0.4899 | 614,500 | -0.00(-0.95%) |
May 16, 2019 | 0.4980 | 0.5000 | 0.4800 | 0.4946 | 578,310 | -0.00(-0.10%) |
May 15, 2019 | 0.5049 | 0.5080 | 0.4790 | 0.4951 | 613,123 | -0.00(-0.98%) |
May 14, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | 1,421,375 | +0.03(+5.26%) |
May 13, 2019 | 0.4900 | 0.4900 | 0.4590 | 0.4750 | 951,438 | -0.04(-7.68%) |
May 10, 2019 | 0.5140 | 0.5299 | 0.4700 | 0.5145 | 2,567,800 | -0.06(-9.74%) |
May 09, 2019 | 0.5100 | 0.6200 | 0.5100 | 0.5700 | 4,134,985 | +0.06(+10.87%) |
May 08, 2019 | 0.5200 | 0.5250 | 0.5010 | 0.5141 | 590,163 | +0.00(+0.80%) |
May 07, 2019 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | 955,442 | -0.02(-3.77%) |
May 06, 2019 | 0.5000 | 0.5400 | 0.4900 | 0.5300 | 1,501,235 | +0.03(+6.58%) |
May 03, 2019 | 0.5071 | 0.5100 | 0.4830 | 0.4973 | 494,900 | +0.01(+2.96%) |
May 02, 2019 | 0.5000 | 0.5010 | 0.4800 | 0.4830 | 584,521 | -0.01(-1.43%) |
May 01, 2019 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 574,853 | -0.00(-0.81%) |
Apr 30, 2019 | 0.5112 | 0.5112 | 0.4900 | 0.4940 | 432,200 | -0.01(-1.20%) |
Apr 29, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 861,869 | +0.01(+1.48%) |
Apr 26, 2019 | 0.5000 | 0.5087 | 0.4879 | 0.4927 | 642,800 | -0.01(-1.46%) |
Apr 25, 2019 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 804,186 | -0.02(-3.85%) |
Apr 24, 2019 | 0.4700 | 0.5200 | 0.4600 | 0.5200 | 1,434,655 | +0.04(+8.33%) |
Apr 23, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 1,425,014 | -0.02(-3.03%) |
Apr 22, 2019 | 0.5185 | 0.5186 | 0.4700 | 0.4950 | 2,323,035 | -0.02(-4.46%) |
Apr 18, 2019 | 0.6200 | 0.6600 | 0.5000 | 0.5181 | 14,483,300 | -0.02(-4.06%) |
Apr 17, 2019 | 0.4400 | 0.5600 | 0.4200 | 0.5400 | 8,002,320 | +0.13(+31.71%) |
Apr 16, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 521,938 | -0.02(-4.65%) |
Apr 15, 2019 | 0.4400 | 0.4400 | 0.3900 | 0.4300 | 931,925 | +0.01(+1.51%) |
Apr 12, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4236 | 1,371,600 | -0.01(-1.72%) |
Apr 11, 2019 | 0.4347 | 0.4400 | 0.4300 | 0.4310 | 391,396 | +0.00(+0.23%) |
Apr 10, 2019 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 361,713 | -0.01(-2.18%) |
Apr 09, 2019 | 0.4400 | 0.4496 | 0.4300 | 0.4396 | 537,117 | +0.01(+2.23%) |
Apr 08, 2019 | 0.4271 | 0.4400 | 0.4150 | 0.4300 | 404,027 | +0.00(+0.26%) |
Apr 05, 2019 | 0.4450 | 0.4500 | 0.4200 | 0.4289 | 950,900 | -0.02(-3.62%) |
Apr 04, 2019 | 0.4720 | 0.4789 | 0.4390 | 0.4450 | 846,567 | +0.00(+0.88%) |
Apr 03, 2019 | 0.4500 | 0.4800 | 0.4385 | 0.4411 | 1,513,365 | -0.00(-0.07%) |
Apr 02, 2019 | 0.4380 | 0.4500 | 0.4359 | 0.4414 | 772,447 | +0.01(+2.65%) |
Apr 01, 2019 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 987,882 | +0.01(+2.23%) |
Mar 29, 2019 | 0.4021 | 0.4280 | 0.3900 | 0.4206 | 1,116,300 | +0.03(+6.56%) |
Mar 28, 2019 | 0.4032 | 0.4032 | 0.3720 | 0.3947 | 1,126,238 | +0.01(+1.52%) |
Mar 27, 2019 | 0.4188 | 0.4188 | 0.3720 | 0.3888 | 2,036,301 | -0.02(-5.17%) |
Mar 26, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 807,069 | +0.00(+0.00%) |
Mar 25, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 1,575,189 | -0.00(-0.56%) |
Mar 22, 2019 | 0.4600 | 0.4600 | 0.4000 | 0.4123 | 5,439,600 | -0.06(-12.28%) |
Mar 21, 2019 | 0.5300 | 0.5600 | 0.4600 | 0.4700 | 12,250,077 | +0.01(+2.09%) |
Mar 20, 2019 | 0.4600 | 0.4698 | 0.4550 | 0.4604 | 923,204 | +0.00(+0.35%) |
Mar 19, 2019 | 0.4720 | 0.4750 | 0.4575 | 0.4588 | 1,542,586 | -0.01(-2.78%) |
Mar 18, 2019 | 0.4700 | 0.4800 | 0.4541 | 0.4719 | 1,194,415 | +0.01(+2.50%) |
Mar 15, 2019 | 0.4700 | 0.4719 | 0.4520 | 0.4604 | 1,669,400 | +0.01(+2.31%) |
Mar 14, 2019 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | 2,416,600 | -0.03(-6.25%) |
Mar 13, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 4,798,814 | -0.05(-9.43%) |
Mar 12, 2019 | 0.5300 | 0.6000 | 0.5100 | 0.5300 | 2,744,985 | +0.00(+0.00%) |
Mar 11, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 517,097 | -0.01(-0.93%) |
Mar 08, 2019 | 0.5200 | 0.5350 | 0.5020 | 0.5350 | 919,300 | +0.04(+7.00%) |
Mar 07, 2019 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 1,671,234 | -0.03(-5.37%) |
Mar 06, 2019 | 0.5690 | 0.5800 | 0.5076 | 0.5284 | 2,210,656 | -0.06(-9.68%) |
Mar 05, 2019 | 0.5250 | 0.5924 | 0.5000 | 0.5850 | 2,925,713 | +0.07(+14.71%) |
Mar 04, 2019 | 0.4950 | 0.5699 | 0.4725 | 0.5100 | 3,196,312 | +0.02(+4.51%) |