Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2850 | 0.2850 | 0.2655 | 0.2715 | 38,800 | -0.00(-0.98%) |
May 30, 2019 | 0.2602 | 0.2800 | 0.2505 | 0.2742 | 280,023 | +0.01(+5.30%) |
May 29, 2019 | 0.2700 | 0.2700 | 0.2550 | 0.2604 | 98,258 | -0.01(-4.82%) |
May 28, 2019 | 0.2890 | 0.2890 | 0.2700 | 0.2736 | 73,969 | +0.00(+1.56%) |
May 24, 2019 | 0.2700 | 0.3300 | 0.2545 | 0.2694 | 1,203,900 | +0.01(+2.90%) |
May 23, 2019 | 0.2645 | 0.2700 | 0.2500 | 0.2618 | 125,749 | +0.00(+1.43%) |
May 22, 2019 | 0.2608 | 0.2750 | 0.2547 | 0.2581 | 98,311 | -0.00(-0.73%) |
May 21, 2019 | 0.2400 | 0.2800 | 0.2400 | 0.2600 | 457,715 | +0.01(+2.77%) |
May 20, 2019 | 0.2530 | 0.2600 | 0.2400 | 0.2530 | 67,895 | +0.01(+4.98%) |
May 17, 2019 | 0.2740 | 0.2750 | 0.2400 | 0.2410 | 150,200 | -0.03(-10.41%) |
May 16, 2019 | 0.2750 | 0.2790 | 0.2600 | 0.2690 | 76,831 | -0.01(-2.18%) |
May 15, 2019 | 0.2555 | 0.2800 | 0.2410 | 0.2750 | 215,750 | +0.02(+7.67%) |
May 14, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2554 | 269,875 | +0.01(+3.82%) |
May 13, 2019 | 0.2600 | 0.2625 | 0.2390 | 0.2460 | 113,404 | -0.01(-3.53%) |
May 10, 2019 | 0.2700 | 0.2700 | 0.2400 | 0.2550 | 201,300 | -0.01(-4.64%) |
May 09, 2019 | 0.2761 | 0.2800 | 0.2600 | 0.2674 | 57,676 | +0.00(+1.67%) |
May 08, 2019 | 0.2850 | 0.2850 | 0.2600 | 0.2630 | 92,655 | -0.01(-4.36%) |
May 07, 2019 | 0.2790 | 0.2900 | 0.2650 | 0.2750 | 124,694 | -0.01(-3.88%) |
May 06, 2019 | 0.2600 | 0.2861 | 0.2600 | 0.2861 | 138,776 | +0.01(+4.23%) |
May 03, 2019 | 0.2890 | 0.2890 | 0.2681 | 0.2745 | 85,100 | -0.01(-1.96%) |
May 02, 2019 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 177,398 | -0.01(-3.45%) |
May 01, 2019 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 193,988 | -0.02(-5.51%) |
Apr 30, 2019 | 0.2900 | 0.3170 | 0.2810 | 0.3069 | 950,673 | +0.02(+5.83%) |
Apr 29, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 55,369 | +0.01(+2.00%) |
Apr 26, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.2843 | 225,200 | -0.01(-4.05%) |
Apr 25, 2019 | 0.3181 | 0.3200 | 0.2902 | 0.2963 | 182,855 | -0.01(-4.42%) |
Apr 24, 2019 | 0.3161 | 0.3180 | 0.3010 | 0.3100 | 65,301 | +0.01(+2.96%) |
Apr 23, 2019 | 0.3024 | 0.3200 | 0.3000 | 0.3011 | 56,673 | +0.00(+0.00%) |
Apr 22, 2019 | 0.3060 | 0.3090 | 0.3000 | 0.3011 | 112,302 | -0.01(-3.12%) |
Apr 18, 2019 | 0.3100 | 0.3229 | 0.3000 | 0.3108 | 70,600 | -0.01(-2.81%) |
Apr 17, 2019 | 0.3070 | 0.3300 | 0.3051 | 0.3198 | 181,428 | +0.01(+4.17%) |
Apr 16, 2019 | 0.3200 | 0.3448 | 0.3050 | 0.3070 | 547,114 | -0.00(-0.97%) |
Apr 15, 2019 | 0.3170 | 0.3300 | 0.3081 | 0.3100 | 118,698 | -0.01(-2.27%) |
Apr 12, 2019 | 0.3235 | 0.3235 | 0.3081 | 0.3172 | 113,200 | +0.01(+2.95%) |
Apr 11, 2019 | 0.3101 | 0.3300 | 0.3000 | 0.3081 | 323,925 | -0.03(-8.06%) |
Apr 10, 2019 | 0.3360 | 0.3493 | 0.3264 | 0.3351 | 114,914 | +0.01(+3.43%) |
Apr 09, 2019 | 0.3760 | 0.4242 | 0.3200 | 0.3240 | 626,474 | -0.04(-10.00%) |
Apr 08, 2019 | 0.3700 | 0.3800 | 0.3300 | 0.3600 | 259,474 | -0.01(-2.70%) |
Apr 05, 2019 | 0.3400 | 0.4000 | 0.3390 | 0.3700 | 789,600 | +0.03(+8.82%) |
Apr 04, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 248,763 | +0.01(+1.83%) |
Apr 03, 2019 | 0.3600 | 0.3700 | 0.3202 | 0.3339 | 254,294 | -0.02(-4.60%) |
Apr 02, 2019 | 0.3600 | 0.3700 | 0.3100 | 0.3500 | 243,424 | -0.00(-0.03%) |
Apr 01, 2019 | 0.3300 | 0.3800 | 0.3199 | 0.3501 | 812,874 | +0.04(+11.18%) |
Mar 29, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3149 | 563,600 | +0.03(+9.11%) |
Mar 28, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2886 | 344,483 | +0.01(+3.07%) |
Mar 27, 2019 | 0.2600 | 0.3300 | 0.2500 | 0.2800 | 1,688,624 | +0.01(+3.93%) |
Mar 26, 2019 | 0.3000 | 0.3108 | 0.2500 | 0.2694 | 824,509 | -0.04(-13.10%) |
Mar 25, 2019 | 0.3360 | 0.3392 | 0.3100 | 0.3100 | 500,844 | -0.03(-8.61%) |
Mar 22, 2019 | 0.3670 | 0.3670 | 0.3300 | 0.3392 | 165,100 | -0.00(-0.24%) |
Mar 21, 2019 | 0.3900 | 0.3900 | 0.3300 | 0.3400 | 324,679 | -0.03(-8.08%) |
Mar 20, 2019 | 0.3880 | 0.3880 | 0.3626 | 0.3699 | 103,032 | -0.01(-2.84%) |
Mar 19, 2019 | 0.3990 | 0.3990 | 0.3600 | 0.3807 | 238,020 | +0.01(+1.47%) |
Mar 18, 2019 | 0.3948 | 0.3948 | 0.3721 | 0.3752 | 102,185 | -0.00(-0.21%) |
Mar 15, 2019 | 0.3780 | 0.4000 | 0.3700 | 0.3760 | 199,100 | +0.01(+1.62%) |
Mar 14, 2019 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 425,917 | -0.03(-7.50%) |
Mar 13, 2019 | 0.4000 | 0.4900 | 0.3800 | 0.4000 | 2,349,895 | +0.00(+0.00%) |
Mar 12, 2019 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 976,674 | -0.03(-6.98%) |
Mar 11, 2019 | 0.3600 | 0.4400 | 0.3400 | 0.4300 | 1,619,578 | +0.09(+24.82%) |
Mar 08, 2019 | 0.3500 | 0.3501 | 0.3300 | 0.3445 | 223,600 | +0.00(+1.29%) |
Mar 07, 2019 | 0.3600 | 0.3600 | 0.3301 | 0.3401 | 210,665 | -0.01(-4.17%) |
Mar 06, 2019 | 0.3550 | 0.3550 | 0.3401 | 0.3549 | 178,462 | +0.01(+2.39%) |
Mar 05, 2019 | 0.3541 | 0.3541 | 0.3420 | 0.3466 | 209,636 | -0.01(-2.12%) |
Mar 04, 2019 | 0.3700 | 0.3779 | 0.3524 | 0.3541 | 225,986 | -0.02(-4.30%) |