Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3400 | 0.3527 | 0.3230 | 0.3350 | 448,600 | -0.02(-5.07%) |
May 30, 2019 | 0.3410 | 0.3575 | 0.3410 | 0.3529 | 260,991 | +0.01(+1.79%) |
May 29, 2019 | 0.3575 | 0.3615 | 0.3410 | 0.3467 | 165,337 | -0.01(-3.16%) |
May 28, 2019 | 0.3610 | 0.3701 | 0.3446 | 0.3580 | 454,016 | -0.01(-3.11%) |
May 24, 2019 | 0.3440 | 0.3741 | 0.3440 | 0.3695 | 172,500 | +0.02(+5.27%) |
May 23, 2019 | 0.3628 | 0.3700 | 0.3510 | 0.3510 | 100,758 | -0.02(-4.93%) |
May 22, 2019 | 0.3790 | 0.3945 | 0.3614 | 0.3692 | 460,389 | -0.01(-2.84%) |
May 21, 2019 | 0.3700 | 0.4300 | 0.3700 | 0.3800 | 278,172 | -0.02(-5.00%) |
May 20, 2019 | 0.4230 | 0.4230 | 0.3800 | 0.4000 | 147,672 | +0.01(+2.56%) |
May 17, 2019 | 0.3685 | 0.4000 | 0.3595 | 0.3900 | 279,000 | +0.02(+5.41%) |
May 16, 2019 | 0.3595 | 0.3840 | 0.3578 | 0.3700 | 387,161 | +0.02(+5.71%) |
May 15, 2019 | 0.3400 | 0.3677 | 0.3362 | 0.3500 | 344,372 | -0.01(-3.31%) |
May 14, 2019 | 0.3395 | 0.3640 | 0.3373 | 0.3620 | 251,920 | +0.01(+2.64%) |
May 13, 2019 | 0.3850 | 0.3850 | 0.3402 | 0.3527 | 360,858 | -0.01(-3.00%) |
May 10, 2019 | 0.3600 | 0.3709 | 0.3480 | 0.3636 | 264,200 | +0.01(+3.68%) |
May 09, 2019 | 0.3577 | 0.3745 | 0.3499 | 0.3507 | 352,847 | -0.01(-1.96%) |
May 08, 2019 | 0.3840 | 0.3840 | 0.3501 | 0.3577 | 369,159 | -0.02(-5.87%) |
May 07, 2019 | 0.3900 | 0.3980 | 0.3800 | 0.3800 | 176,362 | -0.02(-4.47%) |
May 06, 2019 | 0.3900 | 0.3978 | 0.3761 | 0.3978 | 302,619 | +0.00(+0.71%) |
May 03, 2019 | 0.3950 | 0.4140 | 0.3926 | 0.3950 | 128,500 | +0.00(+0.74%) |
May 02, 2019 | 0.3880 | 0.4176 | 0.3880 | 0.3921 | 288,218 | -0.02(-4.37%) |
May 01, 2019 | 0.4240 | 0.4275 | 0.4010 | 0.4100 | 285,529 | -0.01(-1.44%) |
Apr 30, 2019 | 0.4445 | 0.4738 | 0.4141 | 0.4160 | 467,711 | -0.04(-8.57%) |
Apr 29, 2019 | 0.4750 | 0.4900 | 0.4260 | 0.4550 | 425,397 | +0.01(+1.11%) |
Apr 26, 2019 | 0.3975 | 0.4500 | 0.3880 | 0.4500 | 495,800 | +0.06(+15.09%) |
Apr 25, 2019 | 0.3760 | 0.4028 | 0.3760 | 0.3910 | 275,557 | -0.01(-1.44%) |
Apr 24, 2019 | 0.3885 | 0.4000 | 0.3764 | 0.3967 | 400,735 | -0.00(-0.45%) |
Apr 23, 2019 | 0.4135 | 0.4170 | 0.3900 | 0.3985 | 304,023 | -0.01(-1.60%) |
Apr 22, 2019 | 0.4077 | 0.4213 | 0.3900 | 0.4050 | 327,072 | -0.01(-3.57%) |
Apr 18, 2019 | 0.4200 | 0.4300 | 0.4050 | 0.4200 | 296,500 | -0.01(-1.18%) |
Apr 17, 2019 | 0.4345 | 0.4481 | 0.4185 | 0.4250 | 214,105 | -0.00(-0.89%) |
Apr 16, 2019 | 0.4170 | 0.4311 | 0.4069 | 0.4288 | 206,119 | +0.02(+4.33%) |
Apr 15, 2019 | 0.4303 | 0.4430 | 0.4018 | 0.4110 | 524,533 | -0.04(-7.97%) |
Apr 12, 2019 | 0.4620 | 0.4636 | 0.4371 | 0.4466 | 247,900 | -0.01(-1.43%) |
Apr 11, 2019 | 0.4500 | 0.4745 | 0.4386 | 0.4531 | 272,857 | +0.01(+2.81%) |
Apr 10, 2019 | 0.4440 | 0.4600 | 0.4000 | 0.4407 | 903,606 | -0.02(-3.31%) |
Apr 09, 2019 | 0.4890 | 0.4890 | 0.4483 | 0.4558 | 502,708 | -0.01(-2.59%) |
Apr 08, 2019 | 0.4766 | 0.4967 | 0.4679 | 0.4679 | 741,003 | -0.01(-2.58%) |
Apr 05, 2019 | 0.5120 | 0.5240 | 0.4750 | 0.4803 | 381,100 | -0.02(-4.65%) |
Apr 04, 2019 | 0.5253 | 0.5289 | 0.4892 | 0.5037 | 438,996 | -0.01(-1.54%) |
Apr 03, 2019 | 0.5140 | 0.5203 | 0.4930 | 0.5116 | 480,063 | +0.01(+2.44%) |
Apr 02, 2019 | 0.4590 | 0.5054 | 0.4590 | 0.4994 | 436,152 | +0.03(+6.26%) |
Apr 01, 2019 | 0.4817 | 0.4900 | 0.4470 | 0.4700 | 1,258,388 | -0.02(-4.47%) |
Mar 29, 2019 | 0.5170 | 0.5276 | 0.4803 | 0.4920 | 948,600 | -0.01(-2.28%) |
Mar 28, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5035 | 562,776 | -0.01(-2.23%) |
Mar 27, 2019 | 0.5120 | 0.5379 | 0.5030 | 0.5150 | 492,557 | -0.02(-2.87%) |
Mar 26, 2019 | 0.5393 | 0.5540 | 0.5200 | 0.5302 | 600,050 | +0.00(+0.04%) |
Mar 25, 2019 | 0.5485 | 0.5670 | 0.5200 | 0.5300 | 1,782,071 | +0.01(+1.44%) |
Mar 22, 2019 | 0.5185 | 0.5280 | 0.4980 | 0.5225 | 753,400 | +0.00(+0.29%) |
Mar 21, 2019 | 0.5200 | 0.5299 | 0.5070 | 0.5210 | 414,304 | +0.00(+0.19%) |
Mar 20, 2019 | 0.5460 | 0.5490 | 0.5100 | 0.5200 | 644,484 | -0.02(-4.39%) |
Mar 19, 2019 | 0.5450 | 0.5750 | 0.5334 | 0.5439 | 1,178,222 | -0.01(-1.09%) |
Mar 18, 2019 | 0.5035 | 0.5500 | 0.4940 | 0.5499 | 877,852 | +0.04(+7.19%) |
Mar 15, 2019 | 0.5400 | 0.5400 | 0.4999 | 0.5130 | 929,700 | -0.02(-3.21%) |
Mar 14, 2019 | 0.5600 | 0.5640 | 0.5111 | 0.5300 | 1,009,614 | -0.03(-5.19%) |
Mar 13, 2019 | 0.5974 | 0.6170 | 0.5387 | 0.5590 | 1,768,655 | -0.03(-5.49%) |
Mar 12, 2019 | 0.5650 | 0.6468 | 0.5471 | 0.5915 | 4,365,209 | +0.08(+15.75%) |
Mar 11, 2019 | 0.4195 | 0.5168 | 0.4137 | 0.5110 | 2,423,001 | +0.11(+26.08%) |
Mar 08, 2019 | 0.3893 | 0.4100 | 0.3800 | 0.4053 | 605,300 | +0.01(+3.79%) |
Mar 07, 2019 | 0.4080 | 0.4340 | 0.3800 | 0.3905 | 1,387,000 | +0.01(+3.72%) |
Mar 06, 2019 | 0.3654 | 0.3988 | 0.3654 | 0.3765 | 580,490 | +0.01(+2.03%) |
Mar 05, 2019 | 0.3723 | 0.3737 | 0.3589 | 0.3690 | 410,981 | +0.01(+2.50%) |
Mar 04, 2019 | 0.3810 | 0.3810 | 0.3575 | 0.3600 | 325,313 | -0.01(-1.93%) |