Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0072 | 0.0072 | 0.0065 | 0.0067 | 4,212,300 | -0.00(-2.90%) |
May 30, 2019 | 0.0074 | 0.0074 | 0.0065 | 0.0069 | 4,046,141 | +0.00(+1.47%) |
May 29, 2019 | 0.0074 | 0.0074 | 0.0066 | 0.0068 | 7,600,116 | -0.00(-6.85%) |
May 28, 2019 | 0.0070 | 0.0074 | 0.0070 | 0.0073 | 3,261,920 | +0.00(+0.00%) |
May 24, 2019 | 0.0072 | 0.0074 | 0.0070 | 0.0073 | 6,107,500 | +0.00(+0.00%) |
May 23, 2019 | 0.0070 | 0.0075 | 0.0070 | 0.0073 | 7,103,251 | +0.00(+1.39%) |
May 22, 2019 | 0.0073 | 0.0074 | 0.0072 | 0.0072 | 5,165,066 | -0.00(-1.37%) |
May 21, 2019 | 0.0076 | 0.0077 | 0.0073 | 0.0073 | 5,747,836 | +0.00(+0.00%) |
May 20, 2019 | 0.0072 | 0.0078 | 0.0072 | 0.0073 | 4,021,302 | -0.00(-5.19%) |
May 17, 2019 | 0.0078 | 0.0078 | 0.0074 | 0.0077 | 5,738,200 | +0.00(+2.67%) |
May 16, 2019 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 5,705,196 | +0.00(+1.35%) |
May 15, 2019 | 0.0076 | 0.0078 | 0.0073 | 0.0074 | 8,896,064 | -0.00(-1.33%) |
May 14, 2019 | 0.0072 | 0.0083 | 0.0071 | 0.0075 | 19,229,924 | +0.00(+4.17%) |
May 13, 2019 | 0.0077 | 0.0079 | 0.0071 | 0.0072 | 8,116,697 | -0.00(-4.00%) |
May 10, 2019 | 0.0074 | 0.0077 | 0.0071 | 0.0075 | 3,584,100 | +0.00(+1.35%) |
May 09, 2019 | 0.0078 | 0.0078 | 0.0074 | 0.0074 | 3,683,389 | -0.00(-5.13%) |
May 08, 2019 | 0.0074 | 0.0078 | 0.0074 | 0.0078 | 4,096,456 | +0.00(+0.00%) |
May 07, 2019 | 0.0074 | 0.0079 | 0.0074 | 0.0078 | 3,902,615 | +0.00(+0.00%) |
May 06, 2019 | 0.0077 | 0.0079 | 0.0077 | 0.0078 | 2,930,751 | +0.00(+0.00%) |
May 03, 2019 | 0.0074 | 0.0080 | 0.0071 | 0.0078 | 3,800,600 | +0.00(+0.00%) |
May 02, 2019 | 0.0080 | 0.0081 | 0.0075 | 0.0078 | 4,262,164 | -0.00(-2.50%) |
May 01, 2019 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 2,544,576 | +0.00(+2.56%) |
Apr 30, 2019 | 0.0080 | 0.0080 | 0.0076 | 0.0078 | 6,561,580 | +0.00(+1.30%) |
Apr 29, 2019 | 0.0082 | 0.0082 | 0.0074 | 0.0077 | 6,998,773 | +0.00(+2.67%) |
Apr 26, 2019 | 0.0076 | 0.0079 | 0.0072 | 0.0075 | 4,352,500 | -0.00(-1.32%) |
Apr 25, 2019 | 0.0072 | 0.0079 | 0.0072 | 0.0076 | 6,256,407 | -0.00(-3.80%) |
Apr 24, 2019 | 0.0080 | 0.0080 | 0.0075 | 0.0079 | 5,752,504 | -0.00(-1.25%) |
Apr 23, 2019 | 0.0082 | 0.0082 | 0.0078 | 0.0080 | 4,075,345 | -0.00(-1.23%) |
Apr 22, 2019 | 0.0078 | 0.0082 | 0.0078 | 0.0081 | 6,947,483 | -0.00(-1.22%) |
Apr 18, 2019 | 0.0052 | 0.0082 | 0.0052 | 0.0082 | 9,272,500 | +0.00(+3.80%) |
Apr 17, 2019 | 0.0080 | 0.0080 | 0.0076 | 0.0079 | 3,951,839 | +0.00(+1.28%) |
Apr 16, 2019 | 0.0071 | 0.0080 | 0.0071 | 0.0078 | 7,427,410 | +0.00(+2.63%) |
Apr 15, 2019 | 0.0077 | 0.0080 | 0.0074 | 0.0076 | 14,073,684 | -0.00(-5.00%) |
Apr 12, 2019 | 0.0076 | 0.0081 | 0.0076 | 0.0080 | 6,657,500 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0081 | 0.0085 | 0.0077 | 0.0080 | 4,275,409 | -0.00(-1.23%) |
Apr 10, 2019 | 0.0081 | 0.0083 | 0.0079 | 0.0081 | 4,694,244 | -0.00(-2.41%) |
Apr 09, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0083 | 5,355,347 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0083 | 6,160,774 | +0.00(+5.06%) |
Apr 05, 2019 | 0.0082 | 0.0082 | 0.0078 | 0.0079 | 5,001,400 | -0.00(-1.25%) |
Apr 04, 2019 | 0.0082 | 0.0082 | 0.0079 | 0.0080 | 5,473,974 | -0.00(-2.44%) |
Apr 03, 2019 | 0.0079 | 0.0083 | 0.0078 | 0.0082 | 4,704,403 | +0.00(+2.50%) |
Apr 02, 2019 | 0.0082 | 0.0082 | 0.0078 | 0.0080 | 4,992,987 | -0.00(-1.23%) |
Apr 01, 2019 | 0.0080 | 0.0081 | 0.0078 | 0.0081 | 5,143,808 | +0.00(+1.25%) |
Mar 29, 2019 | 0.0079 | 0.0085 | 0.0078 | 0.0080 | 5,568,300 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0079 | 0.0082 | 0.0079 | 0.0080 | 6,788,242 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0086 | 0.0086 | 0.0079 | 0.0080 | 4,850,694 | -0.00(-1.23%) |
Mar 26, 2019 | 0.0082 | 0.0084 | 0.0081 | 0.0081 | 6,858,503 | -0.00(-1.22%) |
Mar 25, 2019 | 0.0088 | 0.0088 | 0.0079 | 0.0082 | 11,194,198 | +0.00(+1.23%) |
Mar 22, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0081 | 6,044,300 | +0.00(+1.25%) |
Mar 21, 2019 | 0.0080 | 0.0082 | 0.0080 | 0.0080 | 5,269,378 | -0.00(-1.23%) |
Mar 20, 2019 | 0.0082 | 0.0084 | 0.0080 | 0.0081 | 5,163,164 | -0.00(-1.22%) |
Mar 19, 2019 | 0.0087 | 0.0087 | 0.0081 | 0.0082 | 7,287,787 | -0.00(-1.20%) |
Mar 18, 2019 | 0.0082 | 0.0087 | 0.0082 | 0.0083 | 11,070,648 | -0.00(-1.19%) |
Mar 15, 2019 | 0.0084 | 0.0087 | 0.0082 | 0.0084 | 5,493,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0085 | 0.0087 | 0.0082 | 0.0084 | 6,419,770 | -0.00(-1.18%) |
Mar 13, 2019 | 0.0083 | 0.0087 | 0.0082 | 0.0085 | 7,112,738 | +0.00(+3.66%) |
Mar 12, 2019 | 0.0081 | 0.0085 | 0.0081 | 0.0082 | 7,839,660 | +0.00(+1.23%) |
Mar 11, 2019 | 0.0080 | 0.0090 | 0.0080 | 0.0081 | 10,338,324 | -0.00(-2.41%) |
Mar 08, 2019 | 0.0087 | 0.0090 | 0.0083 | 0.0083 | 10,308,199 | +0.00(+1.22%) |
Mar 07, 2019 | 0.0081 | 0.0085 | 0.0079 | 0.0082 | 7,121,378 | +0.00(+1.23%) |
Mar 06, 2019 | 0.0080 | 0.0083 | 0.0080 | 0.0081 | 10,055,140 | +0.00(+1.25%) |
Mar 05, 2019 | 0.0083 | 0.0084 | 0.0080 | 0.0080 | 11,001,129 | -0.00(-2.44%) |
Mar 04, 2019 | 0.0088 | 0.0088 | 0.0082 | 0.0082 | 10,902,659 | -0.00(-2.38%) |