Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3090 | 0.3571 | 0.2663 | 0.3571 | 6,100 | +0.06(+21.05%) |
May 30, 2019 | 0.3000 | 0.3020 | 0.2797 | 0.2950 | 21,500 | -0.02(-6.65%) |
May 29, 2019 | 0.2900 | 0.3160 | 0.2900 | 0.3160 | 8,200 | +0.01(+4.12%) |
May 28, 2019 | 0.3100 | 0.3100 | 0.3035 | 0.3035 | 2,000 | -0.01(-2.10%) |
May 24, 2019 | 0.3110 | 0.3260 | 0.3100 | 0.3100 | 5,500 | -0.00(-1.27%) |
May 23, 2019 | 0.3375 | 0.3400 | 0.3140 | 0.3140 | 45,500 | -0.02(-4.85%) |
May 22, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 35,655 | +0.00(+0.00%) |
May 21, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,000 | -0.01(-2.94%) |
May 17, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.00(-1.45%) | |
May 14, 2019 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 5,274 | -0.01(-1.43%) |
May 10, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
May 09, 2019 | 0.3666 | 0.3666 | 0.3400 | 0.3400 | 3,300 | -0.03(-7.51%) |
May 08, 2019 | 0.3660 | 0.3676 | 0.3554 | 0.3676 | 7,600 | -0.00(-0.38%) |
May 07, 2019 | 0.3750 | 0.3750 | 0.3433 | 0.3690 | 41,000 | -0.01(-1.63%) |
May 02, 2019 | 0.3751 | 0.3751 | 0.3751 | 0 | +0.00(+0.03%) | |
May 01, 2019 | 0.3750 | 0.3750 | 0.3750 | 50 | +0.00(+0.00%) | |
Apr 30, 2019 | 0.3800 | 0.3837 | 0.3750 | 0.3750 | 7,250 | -0.01(-1.68%) |
Apr 29, 2019 | 0.3825 | 0.3825 | 0.3700 | 0.3814 | 23,500 | -0.01(-2.28%) |
Apr 26, 2019 | 0.3903 | 0.3903 | 0.3903 | 0.3903 | 300 | +0.01(+1.85%) |
Apr 25, 2019 | 0.3893 | 0.3980 | 0.3832 | 0.3832 | 50,500 | -0.01(-1.74%) |
Apr 23, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.03(+8.33%) | |
Apr 22, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 | -0.01(-1.37%) |
Apr 18, 2019 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 11,000 | -0.01(-3.69%) |
Apr 17, 2019 | 0.3790 | 0.3790 | 0.3790 | 60 | +0.00(+0.00%) | |
Apr 16, 2019 | 0.3790 | 0.3790 | 0.3790 | 5 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.3900 | 0.3900 | 0.3790 | 0.3790 | 5,500 | -0.02(-5.56%) |
Apr 12, 2019 | 0.3702 | 0.4013 | 0.3700 | 0.4013 | 15,000 | +0.00(+0.70%) |
Apr 10, 2019 | 0.3985 | 0.3985 | 0.3985 | 0 | -0.02(-3.91%) | |
Apr 09, 2019 | 0.4179 | 0.4200 | 0.4147 | 0.4147 | 19,000 | -0.00(-0.41%) |
Apr 08, 2019 | 0.3814 | 0.4164 | 0.3814 | 0.4164 | 29,600 | +0.06(+15.57%) |
Apr 05, 2019 | 0.3630 | 0.3700 | 0.3555 | 0.3603 | 6,500 | -0.02(-6.12%) |
Apr 04, 2019 | 0.3800 | 0.3926 | 0.3657 | 0.3838 | 25,560 | -0.01(-1.51%) |
Apr 03, 2019 | 0.3482 | 0.3897 | 0.3482 | 0.3897 | 7,710 | -0.01(-2.77%) |
Apr 02, 2019 | 0.3633 | 0.4076 | 0.3633 | 0.4008 | 68,850 | +0.03(+9.30%) |
Apr 01, 2019 | 0.3166 | 0.3667 | 0.3100 | 0.3667 | 14,450 | +0.01(+3.70%) |
Mar 29, 2019 | 0.3600 | 0.3763 | 0.3465 | 0.3536 | 17,400 | -0.01(-1.78%) |
Mar 28, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 6,000 | -0.00(-0.91%) |
Mar 27, 2019 | 0.3650 | 0.3650 | 0.3633 | 0.3633 | 6,500 | -0.01(-3.17%) |
Mar 26, 2019 | 0.4170 | 0.4170 | 0.3400 | 0.3752 | 12,700 | -0.04(-9.15%) |
Mar 25, 2019 | 0.3903 | 0.4130 | 0.3770 | 0.4130 | 28,500 | +0.02(+5.09%) |
Mar 22, 2019 | 0.3900 | 0.3930 | 0.3900 | 0.3930 | 2,500 | -0.00(-0.15%) |
Mar 21, 2019 | 0.3900 | 0.3936 | 0.3900 | 0.3936 | 6,089 | -0.00(-0.61%) |
Mar 20, 2019 | 0.4167 | 0.4167 | 0.3960 | 0.3960 | 6,250 | +0.01(+2.86%) |
Mar 19, 2019 | 0.4020 | 0.4084 | 0.3850 | 0.3850 | 11,512 | -0.03(-7.34%) |
Mar 18, 2019 | 0.4142 | 0.4200 | 0.4100 | 0.4155 | 17,200 | -0.01(-1.47%) |
Mar 15, 2019 | 0.4350 | 0.4350 | 0.4000 | 0.4217 | 12,400 | +0.01(+1.79%) |
Mar 13, 2019 | 0.4143 | 0.4143 | 0.4143 | 0 | +0.01(+3.57%) | |
Mar 11, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-3.10%) | |
Mar 07, 2019 | 0.4128 | 0.4128 | 0.4128 | 0 | +0.01(+3.20%) | |
Mar 06, 2019 | 0.4222 | 0.4222 | 0.4000 | 0.4000 | 10,000 | -0.02(-4.26%) |
Mar 05, 2019 | 0.4028 | 0.4178 | 0.4028 | 0.4178 | 6,150 | -0.01(-2.84%) |
Mar 04, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 | +0.03(+6.59%) |