Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4600 | 0.4800 | 0.4400 | 0.4500 | 345,300 | -0.01(-1.10%) |
May 30, 2019 | 0.4500 | 0.4889 | 0.4500 | 0.4550 | 727,228 | +0.03(+5.81%) |
May 29, 2019 | 0.4200 | 0.4600 | 0.4200 | 0.4300 | 1,555,878 | -0.02(-4.44%) |
May 28, 2019 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 1,046,823 | -0.00(-0.66%) |
May 24, 2019 | 0.4400 | 0.4700 | 0.4242 | 0.4530 | 473,200 | +0.01(+2.95%) |
May 23, 2019 | 0.4400 | 0.4800 | 0.4300 | 0.4400 | 773,201 | +0.00(+0.23%) |
May 22, 2019 | 0.4300 | 0.4448 | 0.4250 | 0.4390 | 158,826 | +0.01(+3.08%) |
May 21, 2019 | 0.4470 | 0.4470 | 0.4200 | 0.4259 | 207,132 | -0.01(-2.09%) |
May 20, 2019 | 0.4325 | 0.4470 | 0.4223 | 0.4350 | 254,384 | -0.00(-0.18%) |
May 17, 2019 | 0.4518 | 0.4518 | 0.4286 | 0.4358 | 203,000 | -0.01(-2.07%) |
May 16, 2019 | 0.4500 | 0.4580 | 0.4242 | 0.4450 | 502,289 | +0.00(+0.75%) |
May 15, 2019 | 0.4326 | 0.4500 | 0.4294 | 0.4417 | 244,681 | +0.01(+2.72%) |
May 14, 2019 | 0.4200 | 0.4700 | 0.4200 | 0.4300 | 1,486,066 | +0.00(+0.75%) |
May 13, 2019 | 0.4550 | 0.4700 | 0.4100 | 0.4268 | 699,933 | -0.02(-5.47%) |
May 10, 2019 | 0.4600 | 0.4790 | 0.4502 | 0.4515 | 315,600 | -0.03(-5.94%) |
May 09, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 645,526 | +0.00(+0.00%) |
May 08, 2019 | 0.5050 | 0.5050 | 0.4602 | 0.4800 | 814,803 | -0.02(-4.00%) |
May 07, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 1,024,694 | -0.02(-3.85%) |
May 06, 2019 | 0.6000 | 0.6200 | 0.4800 | 0.5200 | 5,962,124 | -0.09(-14.61%) |
May 03, 2019 | 0.5400 | 0.6989 | 0.4663 | 0.6090 | 19,103,500 | +0.24(+64.59%) |
May 02, 2019 | 0.3700 | 0.3900 | 0.3600 | 0.3700 | 1,198,429 | -0.01(-2.63%) |
May 01, 2019 | 0.3819 | 0.3850 | 0.3620 | 0.3800 | 143,290 | +0.00(+0.00%) |
Apr 30, 2019 | 0.3800 | 0.3898 | 0.3700 | 0.3800 | 244,388 | +0.00(+0.00%) |
Apr 29, 2019 | 0.3900 | 0.4100 | 0.3800 | 0.3800 | 195,387 | -0.01(-2.56%) |
Apr 26, 2019 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 108,500 | +0.00(+0.00%) |
Apr 25, 2019 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 218,182 | +0.01(+2.63%) |
Apr 24, 2019 | 0.4000 | 0.4100 | 0.3700 | 0.3800 | 536,337 | +0.00(+0.00%) |
Apr 23, 2019 | 0.3948 | 0.4050 | 0.3670 | 0.3800 | 414,039 | -0.02(-5.00%) |
Apr 22, 2019 | 0.4200 | 0.4300 | 0.3966 | 0.4000 | 132,624 | +0.00(+0.86%) |
Apr 18, 2019 | 0.4162 | 0.4338 | 0.3800 | 0.3966 | 415,600 | -0.02(-5.57%) |
Apr 17, 2019 | 0.4150 | 0.4361 | 0.4150 | 0.4200 | 106,039 | -0.01(-2.33%) |
Apr 16, 2019 | 0.4100 | 0.4500 | 0.4000 | 0.4300 | 154,419 | -0.03(-6.52%) |
Apr 15, 2019 | 0.4700 | 0.4800 | 0.4300 | 0.4600 | 138,253 | -0.01(-2.13%) |
Apr 12, 2019 | 0.4700 | 0.4781 | 0.4560 | 0.4700 | 70,400 | +0.00(+0.00%) |
Apr 11, 2019 | 0.4735 | 0.4735 | 0.4519 | 0.4700 | 88,830 | +0.02(+4.44%) |
Apr 10, 2019 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 78,897 | +0.00(+0.00%) |
Apr 09, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 79,096 | -0.01(-2.17%) |
Apr 08, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 212,085 | +0.01(+2.22%) |
Apr 05, 2019 | 0.4445 | 0.4622 | 0.4321 | 0.4500 | 113,000 | +0.01(+2.27%) |
Apr 04, 2019 | 0.4562 | 0.4598 | 0.4400 | 0.4400 | 93,826 | +0.00(+0.71%) |
Apr 03, 2019 | 0.4721 | 0.4721 | 0.4300 | 0.4369 | 152,569 | -0.03(-6.16%) |
Apr 02, 2019 | 0.4900 | 0.4997 | 0.4500 | 0.4656 | 1,246,769 | +0.00(+0.13%) |
Apr 01, 2019 | 0.4700 | 0.4921 | 0.4600 | 0.4650 | 142,235 | -0.00(-0.79%) |
Mar 29, 2019 | 0.4489 | 0.4900 | 0.4301 | 0.4687 | 529,000 | +0.04(+9.00%) |
Mar 28, 2019 | 0.4621 | 0.4800 | 0.4300 | 0.4300 | 296,250 | -0.04(-8.51%) |
Mar 27, 2019 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | 988,346 | +0.07(+17.06%) |
Mar 26, 2019 | 0.3700 | 0.4192 | 0.3666 | 0.4015 | 875,303 | +0.04(+10.97%) |
Mar 25, 2019 | 0.3454 | 0.3618 | 0.3341 | 0.3618 | 561,975 | +0.03(+9.14%) |
Mar 22, 2019 | 0.3500 | 0.3650 | 0.3201 | 0.3315 | 404,900 | -0.01(-2.73%) |
Mar 21, 2019 | 0.3400 | 0.3500 | 0.3301 | 0.3408 | 170,584 | +0.00(+0.24%) |
Mar 20, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 327,774 | +0.00(+0.74%) |
Mar 19, 2019 | 0.3480 | 0.3800 | 0.3301 | 0.3375 | 564,233 | -0.00(-1.03%) |
Mar 18, 2019 | 0.3320 | 0.3600 | 0.3320 | 0.3410 | 363,378 | +0.01(+3.33%) |
Mar 15, 2019 | 0.3500 | 0.3502 | 0.3300 | 0.3300 | 261,300 | -0.02(-5.71%) |
Mar 14, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 488,733 | -0.01(-2.78%) |
Mar 13, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 192,968 | -0.02(-4.76%) |
Mar 12, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3780 | 284,656 | -0.01(-3.08%) |
Mar 11, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 585,927 | +0.02(+4.56%) |
Mar 08, 2019 | 0.3550 | 0.4200 | 0.3305 | 0.3730 | 1,802,000 | +0.04(+12.62%) |
Mar 07, 2019 | 0.4200 | 0.4300 | 0.3300 | 0.3312 | 1,873,141 | -0.11(-24.73%) |
Mar 06, 2019 | 0.4701 | 0.4810 | 0.4300 | 0.4400 | 164,671 | -0.03(-6.40%) |
Mar 05, 2019 | 0.4677 | 0.5013 | 0.4620 | 0.4701 | 184,821 | -0.01(-2.06%) |
Mar 04, 2019 | 0.5100 | 0.5100 | 0.4500 | 0.4800 | 79,410 | -0.02(-4.00%) |