Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2520 | 0.2520 | 0.2520 | 0 | +0.02(+8.67%) | |
May 30, 2019 | 0.2350 | 0.2350 | 0.2319 | 0.2319 | 3,700 | +0.00(+0.83%) |
May 29, 2019 | 0.2403 | 0.2422 | 0.2300 | 0.2300 | 9,035 | -0.03(-10.89%) |
May 28, 2019 | 0.2544 | 0.2581 | 0.2393 | 0.2581 | 4,100 | +0.00(+1.22%) |
May 24, 2019 | 0.2771 | 0.2799 | 0.2550 | 0.2550 | 4,300 | -0.01(-2.49%) |
May 23, 2019 | 0.2620 | 0.2789 | 0.2500 | 0.2615 | 18,907 | +0.00(+0.38%) |
May 22, 2019 | 0.2546 | 0.2737 | 0.2546 | 0.2605 | 13,275 | +0.00(+0.54%) |
May 21, 2019 | 0.2425 | 0.2628 | 0.2425 | 0.2591 | 14,250 | +0.00(+1.37%) |
May 20, 2019 | 0.2180 | 0.2556 | 0.2180 | 0.2556 | 3,725 | -0.02(-5.96%) |
May 17, 2019 | 0.2720 | 0.2720 | 0.2686 | 0.2718 | 10,600 | +0.01(+5.19%) |
May 16, 2019 | 0.2380 | 0.2710 | 0.2380 | 0.2584 | 29,602 | +0.02(+9.68%) |
May 15, 2019 | 0.2350 | 0.2476 | 0.2314 | 0.2356 | 24,069 | -0.01(-2.36%) |
May 14, 2019 | 0.2450 | 0.2452 | 0.2356 | 0.2413 | 26,700 | -0.01(-5.15%) |
May 13, 2019 | 0.2502 | 0.2625 | 0.2320 | 0.2544 | 87,297 | -0.01(-4.75%) |
May 10, 2019 | 0.2672 | 0.2678 | 0.2512 | 0.2671 | 86,300 | -0.01(-2.13%) |
May 09, 2019 | 0.2700 | 0.2729 | 0.2600 | 0.2729 | 33,279 | -0.00(-0.87%) |
May 08, 2019 | 0.2530 | 0.2760 | 0.2530 | 0.2753 | 8,025 | +0.00(+1.70%) |
May 07, 2019 | 0.2614 | 0.2798 | 0.2614 | 0.2707 | 10,852 | +0.01(+4.92%) |
May 06, 2019 | 0.2759 | 0.2759 | 0.2580 | 0.2580 | 30,000 | -0.01(-4.41%) |
May 03, 2019 | 0.2666 | 0.2896 | 0.2666 | 0.2699 | 3,600 | -0.01(-3.61%) |
May 02, 2019 | 0.2639 | 0.2841 | 0.2639 | 0.2800 | 35,370 | -0.00(-1.58%) |
May 01, 2019 | 0.2886 | 0.3004 | 0.2845 | 0.2845 | 25,100 | +0.02(+8.17%) |
Apr 30, 2019 | 0.2777 | 0.2777 | 0.2600 | 0.2630 | 20,318 | -0.01(-2.59%) |
Apr 29, 2019 | 0.2506 | 0.2700 | 0.2506 | 0.2700 | 26,000 | +0.01(+4.61%) |
Apr 26, 2019 | 0.2682 | 0.2682 | 0.2538 | 0.2581 | 28,700 | -0.01(-3.77%) |
Apr 25, 2019 | 0.2766 | 0.2766 | 0.2574 | 0.2682 | 34,099 | -0.01(-3.07%) |
Apr 24, 2019 | 0.2566 | 0.2767 | 0.2500 | 0.2767 | 105,100 | +0.01(+4.06%) |
Apr 23, 2019 | 0.2702 | 0.2815 | 0.2582 | 0.2659 | 68,106 | -0.02(-5.88%) |
Apr 22, 2019 | 0.3003 | 0.3003 | 0.2781 | 0.2825 | 44,712 | -0.01(-3.02%) |
Apr 18, 2019 | 0.2972 | 0.2972 | 0.2815 | 0.2913 | 35,600 | +0.00(+0.10%) |
Apr 17, 2019 | 0.3000 | 0.3008 | 0.2910 | 0.2910 | 22,770 | +0.00(+0.00%) |
Apr 16, 2019 | 0.3011 | 0.3031 | 0.2910 | 0.2910 | 23,955 | -0.01(-3.35%) |
Apr 15, 2019 | 0.3025 | 0.3029 | 0.2933 | 0.3011 | 41,551 | -0.00(-0.23%) |
Apr 12, 2019 | 0.3021 | 0.3026 | 0.2910 | 0.3018 | 24,900 | +0.00(+0.30%) |
Apr 11, 2019 | 0.3024 | 0.3099 | 0.2911 | 0.3009 | 46,641 | +0.00(+0.30%) |
Apr 10, 2019 | 0.3017 | 0.3220 | 0.2876 | 0.3000 | 120,780 | -0.03(-9.37%) |
Apr 09, 2019 | 0.3640 | 0.3640 | 0.3287 | 0.3310 | 38,558 | -0.03(-8.06%) |
Apr 08, 2019 | 0.3767 | 0.3775 | 0.3480 | 0.3600 | 35,498 | -0.02(-4.00%) |
Apr 05, 2019 | 0.3689 | 0.3792 | 0.3602 | 0.3750 | 27,100 | -0.02(-3.85%) |
Apr 04, 2019 | 0.3899 | 0.3920 | 0.3700 | 0.3900 | 136,490 | +0.01(+3.31%) |
Apr 03, 2019 | 0.3729 | 0.3799 | 0.3620 | 0.3775 | 121,554 | +0.02(+4.20%) |
Apr 02, 2019 | 0.3473 | 0.3623 | 0.3069 | 0.3623 | 47,965 | +0.02(+4.35%) |
Apr 01, 2019 | 0.3489 | 0.3600 | 0.3319 | 0.3472 | 14,585 | +0.00(+0.26%) |
Mar 29, 2019 | 0.3680 | 0.3680 | 0.3277 | 0.3463 | 47,800 | -0.01(-2.75%) |
Mar 28, 2019 | 0.3407 | 0.3561 | 0.3294 | 0.3561 | 36,384 | +0.00(+0.71%) |
Mar 27, 2019 | 0.3337 | 0.3600 | 0.3337 | 0.3536 | 13,670 | +0.01(+2.91%) |
Mar 26, 2019 | 0.3620 | 0.3620 | 0.3389 | 0.3436 | 29,275 | -0.01(-3.51%) |
Mar 25, 2019 | 0.3553 | 0.3900 | 0.3473 | 0.3561 | 56,746 | +0.00(+1.22%) |
Mar 22, 2019 | 0.3377 | 0.3690 | 0.3226 | 0.3518 | 111,500 | +0.03(+9.36%) |
Mar 21, 2019 | 0.3286 | 0.3286 | 0.3100 | 0.3217 | 26,663 | -0.01(-2.37%) |
Mar 20, 2019 | 0.3058 | 0.3331 | 0.3058 | 0.3295 | 45,135 | +0.02(+4.77%) |
Mar 19, 2019 | 0.3290 | 0.3290 | 0.3029 | 0.3145 | 39,390 | -0.01(-4.41%) |
Mar 18, 2019 | 0.3224 | 0.3290 | 0.3200 | 0.3290 | 49,894 | +0.00(+1.26%) |
Mar 15, 2019 | 0.3070 | 0.3249 | 0.3011 | 0.3249 | 20,700 | +0.02(+7.62%) |
Mar 14, 2019 | 0.3000 | 0.3021 | 0.2948 | 0.3019 | 18,750 | +0.01(+2.24%) |
Mar 13, 2019 | 0.3098 | 0.3100 | 0.2953 | 0.2953 | 30,286 | +0.02(+5.50%) |
Mar 12, 2019 | 0.2631 | 0.2877 | 0.2631 | 0.2799 | 22,640 | -0.01(-4.89%) |
Mar 11, 2019 | 0.2600 | 0.3080 | 0.2600 | 0.2943 | 21,886 | +0.00(+0.38%) |
Mar 08, 2019 | 0.2590 | 0.2956 | 0.2590 | 0.2932 | 22,900 | +0.04(+13.64%) |
Mar 07, 2019 | 0.2600 | 0.2892 | 0.2580 | 0.2580 | 48,740 | -0.03(-10.01%) |
Mar 06, 2019 | 0.2700 | 0.2867 | 0.2600 | 0.2867 | 7,600 | -0.00(-1.31%) |
Mar 05, 2019 | 0.2902 | 0.2905 | 0.2714 | 0.2905 | 20,910 | -0.00(-0.68%) |
Mar 04, 2019 | 0.2794 | 0.2925 | 0.2745 | 0.2925 | 6,874 | +0.00(+1.67%) |