Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3500 | 0.3600 | 0.3160 | 0.3360 | 617,200 | +0.01(+3.23%) |
May 30, 2019 | 0.3365 | 0.4600 | 0.3253 | 0.3255 | 3,009,349 | +0.01(+1.72%) |
May 29, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 83,581 | -0.02(-5.04%) |
May 28, 2019 | 0.3400 | 0.3400 | 0.3275 | 0.3370 | 61,640 | +0.01(+2.12%) |
May 24, 2019 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 91,100 | +0.00(+0.00%) |
May 23, 2019 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 128,473 | -0.02(-4.98%) |
May 22, 2019 | 0.3500 | 0.3587 | 0.3350 | 0.3473 | 224,150 | -0.00(-0.77%) |
May 21, 2019 | 0.4000 | 0.3950 | 0.3155 | 0.3500 | 606,808 | +0.01(+2.34%) |
May 20, 2019 | 0.3935 | 0.3935 | 0.3352 | 0.3420 | 809,290 | -0.05(-13.09%) |
May 17, 2019 | 0.3600 | 0.4250 | 0.3443 | 0.3935 | 1,921,000 | +0.04(+9.79%) |
May 16, 2019 | 0.3800 | 0.3819 | 0.3443 | 0.3584 | 396,454 | -0.02(-6.28%) |
May 15, 2019 | 0.4100 | 0.4100 | 0.3145 | 0.3824 | 691,614 | -0.03(-6.50%) |
May 14, 2019 | 0.3944 | 0.4150 | 0.3944 | 0.4090 | 43,937 | +0.01(+3.70%) |
May 13, 2019 | 0.4222 | 0.4222 | 0.3800 | 0.3944 | 103,307 | -0.00(-1.20%) |
May 10, 2019 | 0.3950 | 0.4299 | 0.3900 | 0.3992 | 73,800 | +0.02(+6.20%) |
May 09, 2019 | 0.3900 | 0.3960 | 0.3759 | 0.3759 | 43,699 | -0.01(-2.87%) |
May 08, 2019 | 0.3802 | 0.3870 | 0.3750 | 0.3870 | 15,542 | +0.01(+1.79%) |
May 07, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3802 | 40,281 | -0.00(-1.25%) |
May 06, 2019 | 0.4100 | 0.4104 | 0.3850 | 0.3850 | 23,223 | -0.02(-5.20%) |
May 03, 2019 | 0.4101 | 0.4141 | 0.3901 | 0.4061 | 37,200 | -0.01(-2.96%) |
May 02, 2019 | 0.4100 | 0.4195 | 0.3606 | 0.4185 | 105,599 | -0.00(-0.24%) |
May 01, 2019 | 0.4188 | 0.4201 | 0.4036 | 0.4195 | 81,324 | +0.01(+2.32%) |
Apr 30, 2019 | 0.4201 | 0.4204 | 0.4100 | 0.4100 | 37,222 | -0.01(-2.40%) |
Apr 29, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4201 | 53,948 | -0.02(-3.98%) |
Apr 26, 2019 | 0.4600 | 0.4654 | 0.4200 | 0.4375 | 175,300 | -0.02(-4.89%) |
Apr 25, 2019 | 0.4500 | 0.4800 | 0.4400 | 0.4600 | 555,847 | +0.02(+3.37%) |
Apr 24, 2019 | 0.4050 | 0.4500 | 0.4050 | 0.4450 | 257,934 | +0.04(+8.54%) |
Apr 23, 2019 | 0.4117 | 0.4150 | 0.3993 | 0.4100 | 355,414 | +0.01(+3.27%) |
Apr 22, 2019 | 0.4200 | 0.4200 | 0.3840 | 0.3970 | 316,965 | +0.02(+4.78%) |
Apr 18, 2019 | 0.3700 | 0.4000 | 0.3570 | 0.3789 | 239,600 | +0.01(+1.85%) |
Apr 17, 2019 | 0.3570 | 0.3980 | 0.3570 | 0.3720 | 385,384 | -0.00(-0.05%) |
Apr 16, 2019 | 0.3500 | 0.3750 | 0.3500 | 0.3722 | 25,404 | +0.02(+6.40%) |
Apr 15, 2019 | 0.3700 | 0.3700 | 0.3410 | 0.3498 | 141,793 | -0.02(-4.71%) |
Apr 12, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3671 | 190,500 | +0.00(+0.58%) |
Apr 11, 2019 | 0.3592 | 0.4000 | 0.3550 | 0.3650 | 245,519 | +0.01(+3.72%) |
Apr 10, 2019 | 0.3810 | 0.3810 | 0.3410 | 0.3519 | 140,354 | -0.03(-8.72%) |
Apr 09, 2019 | 0.3600 | 0.3975 | 0.3550 | 0.3855 | 948,911 | +0.03(+8.56%) |
Apr 08, 2019 | 0.3600 | 0.3750 | 0.3500 | 0.3551 | 39,115 | +0.00(+1.25%) |
Apr 05, 2019 | 0.3510 | 0.3556 | 0.3311 | 0.3507 | 116,300 | -0.00(-1.24%) |
Apr 04, 2019 | 0.3300 | 0.3900 | 0.3300 | 0.3551 | 276,036 | +0.02(+4.44%) |
Apr 03, 2019 | 0.3326 | 0.3483 | 0.3300 | 0.3400 | 149,740 | -0.01(-2.38%) |
Apr 02, 2019 | 0.3600 | 0.3601 | 0.3300 | 0.3483 | 142,891 | -0.01(-3.28%) |
Apr 01, 2019 | 0.3300 | 0.3655 | 0.3300 | 0.3601 | 24,102 | +0.03(+9.12%) |
Mar 29, 2019 | 0.3488 | 0.3488 | 0.3300 | 0.3300 | 30,000 | -0.01(-3.68%) |
Mar 28, 2019 | 0.3331 | 0.3500 | 0.3149 | 0.3426 | 120,412 | +0.01(+2.88%) |
Mar 27, 2019 | 0.3434 | 0.3465 | 0.3301 | 0.3330 | 102,612 | -0.01(-2.57%) |
Mar 26, 2019 | 0.3573 | 0.3579 | 0.3400 | 0.3418 | 27,769 | -0.01(-3.34%) |
Mar 25, 2019 | 0.3644 | 0.3644 | 0.3400 | 0.3536 | 221,778 | -0.02(-4.43%) |
Mar 22, 2019 | 0.3800 | 0.3920 | 0.3626 | 0.3700 | 149,800 | -0.01(-2.89%) |
Mar 21, 2019 | 0.3835 | 0.3899 | 0.3626 | 0.3810 | 126,257 | -0.01(-2.38%) |
Mar 20, 2019 | 0.4010 | 0.4010 | 0.3626 | 0.3903 | 176,871 | -0.01(-2.86%) |
Mar 19, 2019 | 0.4400 | 0.4500 | 0.3901 | 0.4018 | 1,015,940 | -0.03(-6.56%) |
Mar 18, 2019 | 0.3660 | 0.4300 | 0.3650 | 0.4300 | 967,473 | +0.07(+18.07%) |
Mar 15, 2019 | 0.3690 | 0.3690 | 0.3553 | 0.3642 | 262,400 | -0.00(-1.30%) |
Mar 14, 2019 | 0.3750 | 0.3750 | 0.3500 | 0.3690 | 80,519 | -0.01(-1.49%) |
Mar 13, 2019 | 0.3675 | 0.3950 | 0.3500 | 0.3746 | 281,264 | +0.01(+2.57%) |
Mar 12, 2019 | 0.3749 | 0.3750 | 0.3521 | 0.3652 | 40,592 | +0.01(+1.44%) |
Mar 11, 2019 | 0.3600 | 0.3636 | 0.3500 | 0.3600 | 65,644 | -0.01(-2.01%) |
Mar 08, 2019 | 0.3790 | 0.3881 | 0.3600 | 0.3674 | 53,300 | +0.01(+2.08%) |
Mar 07, 2019 | 0.3685 | 0.3749 | 0.3599 | 0.3599 | 143,137 | -0.00(-0.03%) |
Mar 06, 2019 | 0.3603 | 0.3900 | 0.3590 | 0.3600 | 653,982 | +0.01(+2.56%) |
Mar 05, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3510 | 129,807 | +0.00(+0.29%) |
Mar 04, 2019 | 0.3417 | 0.3500 | 0.3410 | 0.3500 | 49,723 | +0.01(+1.45%) |