Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3960 | 0.4550 | 0.3000 | 0.3100 | 40,928,800 | +0.00(+0.81%) |
May 30, 2019 | 0.2950 | 0.3250 | 0.2810 | 0.3075 | 2,658,939 | +0.02(+5.31%) |
May 29, 2019 | 0.3040 | 0.3200 | 0.2900 | 0.2920 | 793,939 | -0.02(-5.44%) |
May 28, 2019 | 0.2840 | 0.3199 | 0.2840 | 0.3088 | 1,526,152 | +0.01(+3.52%) |
May 24, 2019 | 0.3000 | 0.3033 | 0.2750 | 0.2983 | 742,500 | +0.01(+4.30%) |
May 23, 2019 | 0.3185 | 0.3200 | 0.2775 | 0.2860 | 982,582 | -0.02(-7.44%) |
May 22, 2019 | 0.3300 | 0.3329 | 0.3025 | 0.3090 | 1,316,661 | +0.00(+1.34%) |
May 21, 2019 | 0.2800 | 0.3170 | 0.2725 | 0.3049 | 2,400,534 | +0.02(+6.76%) |
May 20, 2019 | 0.2800 | 0.3000 | 0.2560 | 0.2856 | 948,309 | +0.00(+1.13%) |
May 17, 2019 | 0.2763 | 0.2950 | 0.2531 | 0.2824 | 2,041,100 | -0.01(-2.62%) |
May 16, 2019 | 0.3100 | 0.3200 | 0.2500 | 0.2900 | 2,612,587 | -0.02(-6.45%) |
May 15, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 1,878,213 | -0.01(-3.13%) |
May 14, 2019 | 0.3400 | 0.3600 | 0.3100 | 0.3200 | 2,410,307 | -0.02(-5.88%) |
May 13, 2019 | 0.3487 | 0.3560 | 0.3150 | 0.3400 | 1,951,506 | -0.00(-0.64%) |
May 10, 2019 | 0.3400 | 0.3650 | 0.3300 | 0.3422 | 1,823,700 | -0.01(-2.53%) |
May 09, 2019 | 0.3700 | 0.3765 | 0.3400 | 0.3511 | 1,356,046 | -0.01(-2.50%) |
May 08, 2019 | 0.3791 | 0.3791 | 0.3500 | 0.3601 | 1,155,128 | -0.01(-3.33%) |
May 07, 2019 | 0.3800 | 0.4100 | 0.3590 | 0.3725 | 3,028,126 | -0.00(-0.13%) |
May 06, 2019 | 0.3430 | 0.3800 | 0.3400 | 0.3730 | 3,248,379 | +0.03(+8.75%) |
May 03, 2019 | 0.3400 | 0.3630 | 0.3300 | 0.3430 | 1,736,500 | +0.01(+3.63%) |
May 02, 2019 | 0.3260 | 0.3400 | 0.3260 | 0.3310 | 517,079 | -0.01(-2.07%) |
May 01, 2019 | 0.3390 | 0.3420 | 0.3220 | 0.3380 | 485,348 | +0.00(+0.00%) |
Apr 30, 2019 | 0.3150 | 0.3397 | 0.3121 | 0.3380 | 2,016,217 | +0.02(+5.79%) |
Apr 29, 2019 | 0.3250 | 0.3300 | 0.3100 | 0.3195 | 1,196,868 | -0.01(-1.69%) |
Apr 26, 2019 | 0.3257 | 0.3300 | 0.3150 | 0.3250 | 836,800 | -0.01(-1.52%) |
Apr 25, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 756,643 | +0.00(+0.00%) |
Apr 24, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 1,116,126 | -0.02(-4.62%) |
Apr 23, 2019 | 0.3400 | 0.3500 | 0.3250 | 0.3460 | 937,746 | -0.00(-1.11%) |
Apr 22, 2019 | 0.3400 | 0.3550 | 0.3350 | 0.3499 | 883,351 | -0.00(-1.16%) |
Apr 18, 2019 | 0.3590 | 0.3590 | 0.3300 | 0.3540 | 1,172,900 | -0.01(-1.67%) |
Apr 17, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 1,196,397 | +0.00(+0.14%) |
Apr 16, 2019 | 0.3800 | 0.3800 | 0.3560 | 0.3595 | 1,356,652 | -0.00(-1.21%) |
Apr 15, 2019 | 0.3622 | 0.3828 | 0.3451 | 0.3639 | 1,641,877 | +0.02(+5.02%) |
Apr 12, 2019 | 0.3500 | 0.3570 | 0.3450 | 0.3465 | 1,063,700 | -0.01(-2.34%) |
Apr 11, 2019 | 0.3510 | 0.3690 | 0.3351 | 0.3548 | 2,477,407 | -0.01(-3.32%) |
Apr 10, 2019 | 0.3330 | 0.3750 | 0.3270 | 0.3670 | 3,646,405 | +0.04(+11.21%) |
Apr 09, 2019 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 1,746,449 | -0.01(-2.80%) |
Apr 08, 2019 | 0.3480 | 0.3499 | 0.3200 | 0.3395 | 2,600,274 | -0.01(-3.00%) |
Apr 05, 2019 | 0.3600 | 0.3650 | 0.3400 | 0.3500 | 2,309,500 | -0.00(-0.60%) |
Apr 04, 2019 | 0.3240 | 0.3950 | 0.3150 | 0.3521 | 7,327,778 | +0.02(+5.74%) |
Apr 03, 2019 | 0.3190 | 0.3365 | 0.3028 | 0.3330 | 3,959,704 | +0.01(+3.16%) |
Apr 02, 2019 | 0.3290 | 0.3300 | 0.3100 | 0.3228 | 1,967,390 | -0.01(-3.21%) |
Apr 01, 2019 | 0.3320 | 0.3375 | 0.3200 | 0.3335 | 1,879,720 | -0.00(-0.45%) |
Mar 29, 2019 | 0.3200 | 0.3400 | 0.3110 | 0.3350 | 2,413,500 | +0.02(+6.35%) |
Mar 28, 2019 | 0.3150 | 0.3300 | 0.3000 | 0.3150 | 4,139,229 | -0.02(-4.55%) |
Mar 27, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 4,911,226 | -0.03(-8.33%) |
Mar 26, 2019 | 0.4100 | 0.4100 | 0.3300 | 0.3600 | 9,073,296 | -0.07(-16.28%) |
Mar 25, 2019 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 2,474,553 | +0.00(+0.00%) |
Mar 22, 2019 | 0.4100 | 0.4476 | 0.3920 | 0.4300 | 3,854,000 | +0.02(+4.88%) |
Mar 21, 2019 | 0.4500 | 0.4500 | 0.3600 | 0.4100 | 5,288,108 | -0.05(-10.87%) |
Mar 20, 2019 | 0.4800 | 0.4800 | 0.4377 | 0.4600 | 5,413,490 | -0.01(-1.50%) |
Mar 19, 2019 | 0.4500 | 0.4770 | 0.4200 | 0.4670 | 10,209,309 | +0.03(+6.38%) |
Mar 18, 2019 | 0.4095 | 0.4595 | 0.3920 | 0.4390 | 10,382,227 | +0.04(+10.03%) |
Mar 15, 2019 | 0.4000 | 0.4190 | 0.3820 | 0.3990 | 4,423,500 | -0.00(-0.25%) |
Mar 14, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 2,641,412 | +0.02(+5.26%) |
Mar 13, 2019 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 2,603,997 | +0.01(+2.07%) |
Mar 12, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3723 | 3,555,113 | -0.02(-4.54%) |
Mar 11, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 2,809,489 | -0.02(-4.83%) |
Mar 08, 2019 | 0.3800 | 0.4180 | 0.3610 | 0.4098 | 4,600,200 | -0.00(-0.05%) |
Mar 07, 2019 | 0.3500 | 0.4400 | 0.3500 | 0.4100 | 14,485,922 | +0.07(+20.59%) |
Mar 06, 2019 | 0.3400 | 0.3598 | 0.3250 | 0.3400 | 3,591,900 | +0.00(+0.00%) |
Mar 05, 2019 | 0.3465 | 0.3500 | 0.3251 | 0.3400 | 1,900,990 | +0.00(+0.00%) |
Mar 04, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 4,383,440 | +0.01(+1.49%) |