Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1190 | 0.1248 | 0.1128 | 0.1219 | 98,600 | -0.00(-1.77%) |
May 30, 2019 | 0.1140 | 0.1279 | 0.1140 | 0.1241 | 165,348 | +0.00(+0.40%) |
May 29, 2019 | 0.1185 | 0.1259 | 0.1185 | 0.1236 | 110,830 | -0.00(-1.51%) |
May 28, 2019 | 0.1200 | 0.1255 | 0.1169 | 0.1255 | 289,669 | +0.00(+3.72%) |
May 24, 2019 | 0.1130 | 0.1219 | 0.1130 | 0.1210 | 95,200 | -0.00(-1.31%) |
May 23, 2019 | 0.1250 | 0.1299 | 0.1195 | 0.1226 | 106,100 | -0.00(-3.77%) |
May 22, 2019 | 0.1385 | 0.1390 | 0.1267 | 0.1274 | 515,798 | -0.01(-8.93%) |
May 21, 2019 | 0.1000 | 0.1480 | 0.1000 | 0.1399 | 854,319 | +0.03(+28.58%) |
May 20, 2019 | 0.1171 | 0.1171 | 0.1050 | 0.1088 | 52,606 | -0.00(-1.09%) |
May 17, 2019 | 0.1150 | 0.1150 | 0.1058 | 0.1100 | 117,900 | -0.01(-5.90%) |
May 16, 2019 | 0.1040 | 0.1169 | 0.1040 | 0.1169 | 152,018 | +0.00(+0.00%) |
May 15, 2019 | 0.1149 | 0.1181 | 0.1120 | 0.1169 | 45,713 | +0.01(+6.27%) |
May 14, 2019 | 0.1060 | 0.1134 | 0.1043 | 0.1100 | 131,175 | -0.00(-3.51%) |
May 13, 2019 | 0.1149 | 0.1160 | 0.1060 | 0.1140 | 27,305 | -0.00(-0.78%) |
May 10, 2019 | 0.1170 | 0.1170 | 0.1060 | 0.1149 | 73,000 | +0.00(+0.88%) |
May 09, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1139 | 8,527 | +0.00(+1.70%) |
May 08, 2019 | 0.1100 | 0.1164 | 0.1050 | 0.1120 | 83,706 | +0.00(+1.63%) |
May 07, 2019 | 0.1150 | 0.1150 | 0.1039 | 0.1102 | 273,804 | -0.01(-6.85%) |
May 06, 2019 | 0.1105 | 0.1183 | 0.1105 | 0.1183 | 207,742 | -0.00(-1.83%) |
May 03, 2019 | 0.1190 | 0.1219 | 0.1098 | 0.1205 | 361,600 | -0.00(-0.99%) |
May 02, 2019 | 0.1150 | 0.1226 | 0.1150 | 0.1217 | 148,189 | +0.00(+1.42%) |
May 01, 2019 | 0.1105 | 0.1239 | 0.1105 | 0.1200 | 229,407 | -0.00(-0.41%) |
Apr 30, 2019 | 0.1270 | 0.1270 | 0.1169 | 0.1205 | 76,893 | -0.00(-1.15%) |
Apr 29, 2019 | 0.1208 | 0.1241 | 0.1170 | 0.1219 | 41,655 | +0.00(+0.08%) |
Apr 26, 2019 | 0.1207 | 0.1270 | 0.1170 | 0.1218 | 267,400 | +0.00(+1.50%) |
Apr 25, 2019 | 0.1223 | 0.1254 | 0.1200 | 0.1200 | 246,424 | -0.00(-3.23%) |
Apr 24, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1240 | 318,638 | +0.00(+0.81%) |
Apr 23, 2019 | 0.1257 | 0.1310 | 0.1210 | 0.1230 | 170,069 | -0.00(-2.07%) |
Apr 22, 2019 | 0.1218 | 0.1280 | 0.1179 | 0.1256 | 195,370 | -0.00(-0.32%) |
Apr 18, 2019 | 0.1214 | 0.1289 | 0.1214 | 0.1260 | 368,000 | -0.00(-3.15%) |
Apr 17, 2019 | 0.1250 | 0.1308 | 0.1194 | 0.1301 | 62,780 | -0.00(-0.38%) |
Apr 16, 2019 | 0.1260 | 0.1306 | 0.1250 | 0.1306 | 110,262 | +0.00(+3.65%) |
Apr 15, 2019 | 0.1225 | 0.1300 | 0.1210 | 0.1260 | 133,830 | -0.00(-3.08%) |
Apr 12, 2019 | 0.1400 | 0.1400 | 0.1250 | 0.1300 | 261,100 | +0.00(+0.70%) |
Apr 11, 2019 | 0.1430 | 0.1430 | 0.1290 | 0.1291 | 320,121 | -0.01(-9.40%) |
Apr 10, 2019 | 0.1435 | 0.1479 | 0.1400 | 0.1425 | 305,884 | -0.00(-1.38%) |
Apr 09, 2019 | 0.1380 | 0.1550 | 0.1380 | 0.1445 | 372,201 | -0.01(-5.25%) |
Apr 08, 2019 | 0.1550 | 0.1550 | 0.1446 | 0.1525 | 225,642 | -0.00(-0.13%) |
Apr 05, 2019 | 0.1579 | 0.1580 | 0.1437 | 0.1527 | 186,800 | -0.01(-3.29%) |
Apr 04, 2019 | 0.1600 | 0.1653 | 0.1480 | 0.1579 | 496,591 | -0.01(-5.34%) |
Apr 03, 2019 | 0.1400 | 0.1784 | 0.1270 | 0.1668 | 1,103,811 | +0.05(+41.24%) |
Apr 02, 2019 | 0.1269 | 0.1269 | 0.1127 | 0.1181 | 158,750 | -0.00(-1.58%) |
Apr 01, 2019 | 0.1100 | 0.1295 | 0.1090 | 0.1200 | 230,378 | +0.01(+9.09%) |
Mar 29, 2019 | 0.1140 | 0.1148 | 0.1050 | 0.1100 | 174,600 | -0.00(-3.51%) |
Mar 28, 2019 | 0.1136 | 0.1199 | 0.1100 | 0.1140 | 462,003 | -0.00(-2.15%) |
Mar 27, 2019 | 0.1220 | 0.1223 | 0.1157 | 0.1165 | 240,431 | -0.00(-4.12%) |
Mar 26, 2019 | 0.1281 | 0.1294 | 0.1210 | 0.1215 | 340,553 | -0.01(-5.59%) |
Mar 25, 2019 | 0.1284 | 0.1320 | 0.1213 | 0.1287 | 90,963 | -0.00(-2.72%) |
Mar 22, 2019 | 0.1287 | 0.1359 | 0.1249 | 0.1323 | 32,300 | +0.00(+1.77%) |
Mar 21, 2019 | 0.1319 | 0.1339 | 0.1250 | 0.1300 | 74,092 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1400 | 0.1400 | 0.1223 | 0.1300 | 72,864 | -0.01(-5.52%) |
Mar 19, 2019 | 0.1300 | 0.1383 | 0.1262 | 0.1376 | 172,926 | +0.00(+2.53%) |
Mar 18, 2019 | 0.1430 | 0.1430 | 0.1255 | 0.1342 | 281,572 | -0.01(-3.73%) |
Mar 15, 2019 | 0.1441 | 0.1468 | 0.1370 | 0.1394 | 668,000 | -0.01(-4.39%) |
Mar 14, 2019 | 0.1370 | 0.1469 | 0.1351 | 0.1458 | 141,987 | +0.00(+3.40%) |
Mar 13, 2019 | 0.1479 | 0.1480 | 0.1370 | 0.1410 | 49,655 | -0.00(-1.19%) |
Mar 12, 2019 | 0.1460 | 0.1460 | 0.1350 | 0.1427 | 64,125 | +0.00(+2.15%) |
Mar 11, 2019 | 0.1390 | 0.1480 | 0.1341 | 0.1397 | 146,168 | +0.01(+6.64%) |
Mar 08, 2019 | 0.1400 | 0.1400 | 0.1310 | 0.1310 | 266,500 | -0.01(-5.07%) |
Mar 07, 2019 | 0.1450 | 0.1478 | 0.1380 | 0.1380 | 253,758 | -0.00(-2.82%) |
Mar 06, 2019 | 0.1380 | 0.1533 | 0.1380 | 0.1420 | 131,894 | -0.00(-2.61%) |
Mar 05, 2019 | 0.1360 | 0.1531 | 0.1360 | 0.1458 | 62,434 | -0.00(-0.27%) |
Mar 04, 2019 | 0.1538 | 0.1538 | 0.1450 | 0.1462 | 70,287 | -0.00(-2.08%) |