Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.3520 | 0.3600 | 0.3400 | 0.3570 | 168,200 | +0.02(+4.97%) |
Jun 27, 2019 | 0.3775 | 0.3791 | 0.3250 | 0.3401 | 598,177 | -0.05(-12.79%) |
Jun 26, 2019 | 0.3898 | 0.3984 | 0.3701 | 0.3900 | 1,046,714 | +0.02(+4.00%) |
Jun 25, 2019 | 0.3849 | 0.3900 | 0.3623 | 0.3750 | 463,126 | +0.00(+0.00%) |
Jun 24, 2019 | 0.3700 | 0.3915 | 0.3690 | 0.3750 | 311,666 | +0.01(+2.88%) |
Jun 21, 2019 | 0.3418 | 0.3700 | 0.3407 | 0.3645 | 459,200 | +0.02(+5.32%) |
Jun 20, 2019 | 0.3690 | 0.3810 | 0.3418 | 0.3461 | 645,247 | -0.02(-6.46%) |
Jun 19, 2019 | 0.3756 | 0.3780 | 0.3507 | 0.3700 | 299,783 | +0.00(+0.27%) |
Jun 18, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3690 | 262,361 | -0.01(-2.36%) |
Jun 17, 2019 | 0.3751 | 0.3970 | 0.3680 | 0.3779 | 381,763 | +0.01(+2.30%) |
Jun 14, 2019 | 0.3700 | 0.3850 | 0.3670 | 0.3694 | 431,700 | -0.00(-0.16%) |
Jun 13, 2019 | 0.3694 | 0.3880 | 0.3650 | 0.3700 | 181,174 | -0.01(-1.86%) |
Jun 12, 2019 | 0.3320 | 0.3895 | 0.3320 | 0.3770 | 208,923 | +0.00(+0.80%) |
Jun 11, 2019 | 0.3500 | 0.3820 | 0.3500 | 0.3740 | 80,721 | -0.00(-0.27%) |
Jun 10, 2019 | 0.3825 | 0.3980 | 0.3700 | 0.3750 | 175,152 | -0.01(-2.60%) |
Jun 07, 2019 | 0.3620 | 0.3949 | 0.3620 | 0.3850 | 96,500 | +0.02(+5.77%) |
Jun 06, 2019 | 0.3939 | 0.3999 | 0.3600 | 0.3640 | 174,332 | -0.02(-5.45%) |
Jun 05, 2019 | 0.3625 | 0.4000 | 0.3625 | 0.3850 | 737,104 | +0.03(+8.54%) |
Jun 04, 2019 | 0.3632 | 0.3700 | 0.3500 | 0.3547 | 544,572 | -0.02(-5.41%) |
Jun 03, 2019 | 0.3885 | 0.4210 | 0.3516 | 0.3750 | 965,692 | -0.03(-8.54%) |
May 31, 2019 | 0.4325 | 0.4339 | 0.4000 | 0.4100 | 955,200 | -0.02(-5.11%) |
May 30, 2019 | 0.4520 | 0.4562 | 0.4300 | 0.4321 | 248,633 | +0.00(+0.19%) |
May 29, 2019 | 0.4670 | 0.4670 | 0.4280 | 0.4313 | 354,849 | -0.02(-4.58%) |
May 28, 2019 | 0.4335 | 0.4755 | 0.4335 | 0.4520 | 704,531 | -0.01(-2.65%) |
May 24, 2019 | 0.4225 | 0.4719 | 0.4225 | 0.4643 | 1,407,700 | +0.04(+9.89%) |
May 23, 2019 | 0.4268 | 0.4450 | 0.4101 | 0.4225 | 215,533 | -0.03(-6.49%) |
May 22, 2019 | 0.4700 | 0.4700 | 0.4349 | 0.4518 | 317,717 | -0.02(-4.06%) |
May 21, 2019 | 0.4580 | 0.4846 | 0.4580 | 0.4709 | 269,937 | +0.03(+7.02%) |
May 20, 2019 | 0.3900 | 0.4590 | 0.3900 | 0.4400 | 181,795 | +0.01(+1.62%) |
May 17, 2019 | 0.4200 | 0.4400 | 0.3825 | 0.4330 | 445,100 | -0.01(-3.13%) |
May 16, 2019 | 0.4786 | 0.4810 | 0.4270 | 0.4470 | 273,770 | -0.03(-6.56%) |
May 15, 2019 | 0.4095 | 0.4879 | 0.4095 | 0.4784 | 703,838 | +0.04(+9.47%) |
May 14, 2019 | 0.4550 | 0.5397 | 0.4300 | 0.4370 | 1,422,869 | -0.02(-5.00%) |
May 13, 2019 | 0.4159 | 0.4670 | 0.4159 | 0.4600 | 2,521,167 | +0.05(+10.90%) |
May 10, 2019 | 0.4100 | 0.4314 | 0.3980 | 0.4148 | 707,500 | +0.00(+1.17%) |
May 09, 2019 | 0.4200 | 0.4400 | 0.3900 | 0.4100 | 323,102 | +0.00(+1.23%) |
May 08, 2019 | 0.3820 | 0.4100 | 0.3731 | 0.4050 | 223,423 | +0.02(+4.92%) |
May 07, 2019 | 0.4100 | 0.4472 | 0.3700 | 0.3860 | 751,851 | -0.01(-3.50%) |
May 06, 2019 | 0.3680 | 0.4000 | 0.3672 | 0.4000 | 311,751 | +0.02(+4.58%) |
May 03, 2019 | 0.3588 | 0.3974 | 0.3300 | 0.3825 | 415,100 | +0.04(+10.55%) |
May 02, 2019 | 0.3365 | 0.3737 | 0.3365 | 0.3460 | 542,813 | -0.01(-1.70%) |
May 01, 2019 | 0.3600 | 0.3761 | 0.3504 | 0.3520 | 497,839 | -0.01(-2.30%) |
Apr 30, 2019 | 0.3606 | 0.3746 | 0.3550 | 0.3603 | 275,108 | +0.01(+1.41%) |
Apr 29, 2019 | 0.3800 | 0.3984 | 0.3500 | 0.3553 | 1,027,345 | -0.00(-1.31%) |
Apr 26, 2019 | 0.3500 | 0.3731 | 0.3480 | 0.3600 | 427,200 | -0.02(-5.01%) |
Apr 25, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.3790 | 1,212,694 | +0.02(+4.99%) |
Apr 24, 2019 | 0.4200 | 0.4230 | 0.3600 | 0.3610 | 1,894,869 | -0.07(-15.26%) |
Apr 23, 2019 | 0.4850 | 0.5400 | 0.4196 | 0.4260 | 3,577,247 | -0.12(-22.55%) |
Apr 22, 2019 | 0.5399 | 0.5744 | 0.5320 | 0.5500 | 25,969 | -0.01(-1.79%) |
Apr 18, 2019 | 0.5500 | 0.5700 | 0.5477 | 0.5600 | 279,700 | +0.00(+0.61%) |
Apr 17, 2019 | 0.5553 | 0.5770 | 0.5100 | 0.5566 | 343,228 | -0.00(-0.70%) |
Apr 16, 2019 | 0.5300 | 0.5738 | 0.4700 | 0.5605 | 300,517 | +0.03(+5.16%) |
Apr 15, 2019 | 0.5650 | 0.5840 | 0.5182 | 0.5330 | 459,499 | -0.04(-6.49%) |
Apr 12, 2019 | 0.5358 | 0.5759 | 0.5358 | 0.5700 | 288,700 | +0.02(+3.64%) |
Apr 11, 2019 | 0.5450 | 0.5659 | 0.5300 | 0.5500 | 609,025 | -0.05(-8.01%) |
Apr 10, 2019 | 0.5460 | 0.6090 | 0.5400 | 0.5979 | 651,381 | +0.06(+11.13%) |
Apr 09, 2019 | 0.5495 | 0.5608 | 0.5200 | 0.5380 | 522,080 | -0.03(-4.66%) |
Apr 08, 2019 | 0.4652 | 0.5700 | 0.4652 | 0.5643 | 1,351,864 | +0.08(+16.11%) |
Apr 05, 2019 | 0.4600 | 0.4910 | 0.4600 | 0.4860 | 290,700 | +0.02(+4.36%) |
Apr 04, 2019 | 0.4895 | 0.4950 | 0.4500 | 0.4657 | 459,138 | -0.03(-5.92%) |
Apr 03, 2019 | 0.4700 | 0.5003 | 0.4555 | 0.4950 | 977,144 | +0.03(+6.45%) |
Apr 02, 2019 | 0.4400 | 0.4900 | 0.3940 | 0.4650 | 1,011,142 | +0.07(+17.42%) |