Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3179 | 216,700 | -0.01(-3.32%) |
May 30, 2019 | 0.3410 | 0.3418 | 0.3150 | 0.3288 | 301,022 | -0.01(-3.80%) |
May 29, 2019 | 0.3599 | 0.3599 | 0.3360 | 0.3418 | 237,829 | +0.00(+0.53%) |
May 28, 2019 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 261,600 | -0.01(-3.38%) |
May 24, 2019 | 0.3546 | 0.3580 | 0.3450 | 0.3519 | 166,100 | -0.00(-0.09%) |
May 23, 2019 | 0.3600 | 0.3649 | 0.3400 | 0.3522 | 193,820 | +0.00(+0.63%) |
May 22, 2019 | 0.3593 | 0.3600 | 0.3400 | 0.3500 | 224,254 | -0.01(-2.78%) |
May 21, 2019 | 0.3500 | 0.3700 | 0.3300 | 0.3600 | 592,844 | +0.00(+0.22%) |
May 20, 2019 | 0.3750 | 0.3750 | 0.3508 | 0.3592 | 332,153 | -0.01(-2.84%) |
May 17, 2019 | 0.3760 | 0.3950 | 0.3600 | 0.3697 | 503,600 | -0.01(-2.71%) |
May 16, 2019 | 0.3900 | 0.3900 | 0.3500 | 0.3800 | 498,082 | +0.01(+2.48%) |
May 15, 2019 | 0.3895 | 0.3895 | 0.3589 | 0.3708 | 409,499 | +0.00(+0.22%) |
May 14, 2019 | 0.4000 | 0.4300 | 0.3600 | 0.3700 | 2,122,371 | +0.01(+2.83%) |
May 13, 2019 | 0.3600 | 0.3662 | 0.3400 | 0.3598 | 359,966 | -0.01(-1.42%) |
May 10, 2019 | 0.3691 | 0.3898 | 0.3580 | 0.3650 | 929,800 | -0.03(-8.27%) |
May 09, 2019 | 0.4400 | 0.4500 | 0.3535 | 0.3979 | 2,908,862 | -0.02(-4.49%) |
May 08, 2019 | 0.3400 | 0.4250 | 0.3177 | 0.4166 | 4,636,805 | +0.08(+24.40%) |
May 07, 2019 | 0.3450 | 0.3450 | 0.3220 | 0.3349 | 243,530 | -0.01(-1.50%) |
May 06, 2019 | 0.3510 | 0.3510 | 0.3300 | 0.3400 | 538,432 | -0.03(-7.68%) |
May 03, 2019 | 0.3800 | 0.3807 | 0.3600 | 0.3683 | 866,700 | +0.02(+5.23%) |
May 02, 2019 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 557,616 | -0.01(-3.15%) |
May 01, 2019 | 0.3800 | 0.3800 | 0.3220 | 0.3614 | 1,024,500 | +0.00(+0.39%) |
Apr 30, 2019 | 0.4100 | 0.4800 | 0.3400 | 0.3600 | 6,185,909 | +0.03(+10.19%) |
Apr 29, 2019 | 0.3300 | 0.3374 | 0.3015 | 0.3267 | 282,796 | -0.01(-3.20%) |
Apr 26, 2019 | 0.3563 | 0.3563 | 0.3324 | 0.3375 | 364,900 | -0.02(-5.28%) |
Apr 25, 2019 | 0.3602 | 0.3689 | 0.3420 | 0.3563 | 578,387 | -0.01(-3.83%) |
Apr 24, 2019 | 0.4000 | 0.4185 | 0.3610 | 0.3705 | 1,990,455 | -0.02(-5.00%) |
Apr 23, 2019 | 0.3700 | 0.4000 | 0.3600 | 0.3900 | 1,837,475 | +0.03(+8.33%) |
Apr 22, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | 250,150 | -0.01(-1.37%) |
Apr 18, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 345,900 | +0.02(+4.29%) |
Apr 17, 2019 | 0.3300 | 0.3800 | 0.3200 | 0.3500 | 1,379,394 | +0.01(+2.94%) |
Apr 16, 2019 | 0.3473 | 0.3500 | 0.3300 | 0.3400 | 198,784 | +0.00(+0.00%) |
Apr 15, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 121,134 | -0.00(-1.13%) |
Apr 12, 2019 | 0.3500 | 0.3590 | 0.3210 | 0.3439 | 379,600 | +0.00(+1.18%) |
Apr 11, 2019 | 0.3500 | 0.3690 | 0.3344 | 0.3399 | 369,830 | -0.00(-0.79%) |
Apr 10, 2019 | 0.3680 | 0.3760 | 0.3410 | 0.3426 | 549,844 | -0.03(-8.91%) |
Apr 09, 2019 | 0.4000 | 0.4000 | 0.3601 | 0.3761 | 889,775 | -0.04(-10.45%) |
Apr 08, 2019 | 0.3200 | 0.3400 | 0.3100 | 0.4200 | 963,464 | +0.10(+30.84%) |
Apr 05, 2019 | 0.3300 | 0.3300 | 0.3090 | 0.3210 | 93,200 | -0.00(-0.34%) |
Apr 04, 2019 | 0.3200 | 0.3390 | 0.3105 | 0.3221 | 659,968 | +0.01(+1.90%) |
Apr 03, 2019 | 0.3100 | 0.3199 | 0.2950 | 0.3161 | 353,348 | -0.00(-1.22%) |
Apr 02, 2019 | 0.3100 | 0.3200 | 0.2950 | 0.3200 | 406,050 | -0.00(-1.27%) |
Apr 01, 2019 | 0.3000 | 0.3500 | 0.2600 | 0.3241 | 1,548,609 | -0.06(-16.27%) |
Mar 29, 2019 | 0.3952 | 0.3990 | 0.3850 | 0.3871 | 198,800 | +0.01(+1.34%) |
Mar 28, 2019 | 0.4100 | 0.4290 | 0.3533 | 0.3820 | 277,191 | -0.03(-6.83%) |
Mar 27, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 328,523 | -0.01(-2.38%) |
Mar 26, 2019 | 0.4300 | 0.4550 | 0.4103 | 0.4200 | 849,214 | -0.01(-2.33%) |
Mar 25, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4300 | 708,452 | +0.02(+3.86%) |
Mar 22, 2019 | 0.3900 | 0.4280 | 0.3850 | 0.4140 | 1,042,400 | +0.01(+3.50%) |
Mar 21, 2019 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 514,415 | +0.01(+2.56%) |
Mar 20, 2019 | 0.3700 | 0.4200 | 0.3600 | 0.3900 | 1,500,257 | +0.02(+5.72%) |
Mar 19, 2019 | 0.3520 | 0.3780 | 0.3500 | 0.3689 | 294,423 | +0.00(+0.24%) |
Mar 18, 2019 | 0.3620 | 0.3980 | 0.3600 | 0.3680 | 604,104 | +0.01(+3.52%) |
Mar 15, 2019 | 0.3400 | 0.3601 | 0.3400 | 0.3555 | 269,000 | -0.00(-1.22%) |
Mar 14, 2019 | 0.3678 | 0.3695 | 0.3410 | 0.3599 | 181,997 | +0.01(+2.83%) |
Mar 13, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 103,008 | -0.01(-2.80%) |
Mar 12, 2019 | 0.3599 | 0.3899 | 0.3400 | 0.3601 | 517,842 | +0.01(+2.59%) |
Mar 11, 2019 | 0.3600 | 0.3600 | 0.3240 | 0.3510 | 397,525 | -0.01(-1.68%) |
Mar 08, 2019 | 0.3600 | 0.3800 | 0.3400 | 0.3570 | 375,200 | -0.00(-0.89%) |
Mar 07, 2019 | 0.4100 | 0.4100 | 0.3602 | 0.3602 | 262,369 | -0.02(-4.20%) |
Mar 06, 2019 | 0.4400 | 0.4400 | 0.3713 | 0.3760 | 685,267 | -0.03(-7.41%) |
Mar 05, 2019 | 0.4400 | 0.4400 | 0.4000 | 0.4061 | 403,890 | -0.02(-5.56%) |
Mar 04, 2019 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 421,735 | -0.01(-1.38%) |