Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1433 | 0.1442 | 0.1375 | 0.1379 | 27,200 | -0.00(-3.02%) |
May 30, 2019 | 0.1352 | 0.1422 | 0.1352 | 0.1422 | 9,571 | +0.01(+8.47%) |
May 29, 2019 | 0.1450 | 0.1450 | 0.1311 | 0.1311 | 3,939 | -0.00(-0.23%) |
May 28, 2019 | 0.1400 | 0.1406 | 0.1312 | 0.1314 | 37,556 | -0.01(-8.37%) |
May 24, 2019 | 0.1434 | 0.1434 | 0.1434 | 0.1434 | 7,000 | +0.01(+4.14%) |
May 23, 2019 | 0.1377 | 0.1377 | 0.1377 | 0.1377 | 2,000 | +0.00(+0.00%) |
May 22, 2019 | 0.1360 | 0.1386 | 0.1360 | 0.1377 | 7,000 | +0.00(+0.00%) |
May 21, 2019 | 0.1400 | 0.1400 | 0.1304 | 0.1377 | 8,042 | +0.01(+5.92%) |
May 20, 2019 | 0.1375 | 0.1375 | 0.1300 | 0.1300 | 10,100 | -0.01(-7.08%) |
May 17, 2019 | 0.1400 | 0.1400 | 0.1317 | 0.1399 | 27,600 | +0.00(+2.12%) |
May 16, 2019 | 0.1321 | 0.1370 | 0.1321 | 0.1370 | 2,800 | -0.01(-4.53%) |
May 15, 2019 | 0.1355 | 0.1435 | 0.1355 | 0.1435 | 31,400 | +0.00(+2.21%) |
May 14, 2019 | 0.1390 | 0.1429 | 0.1311 | 0.1404 | 13,298 | -0.00(-1.89%) |
May 13, 2019 | 0.1327 | 0.1471 | 0.1309 | 0.1431 | 50,871 | -0.00(-0.28%) |
May 10, 2019 | 0.1430 | 0.1435 | 0.1400 | 0.1435 | 19,800 | +0.00(+2.50%) |
May 09, 2019 | 0.1447 | 0.1502 | 0.1400 | 0.1400 | 7,150 | -0.00(-2.10%) |
May 08, 2019 | 0.1440 | 0.1518 | 0.1430 | 0.1430 | 9,300 | -0.00(-0.69%) |
May 07, 2019 | 0.1290 | 0.1503 | 0.1290 | 0.1440 | 97,670 | +0.01(+6.27%) |
May 06, 2019 | 0.1432 | 0.1549 | 0.1355 | 0.1355 | 22,550 | -0.01(-9.67%) |
May 03, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,900 | +0.00(+0.00%) |
May 02, 2019 | 0.1354 | 0.1500 | 0.1354 | 0.1500 | 7,700 | +0.01(+3.81%) |
May 01, 2019 | 0.1399 | 0.1445 | 0.1399 | 0.1445 | 11,950 | +0.01(+3.96%) |
Apr 30, 2019 | 0.1481 | 0.1500 | 0.1390 | 0.1390 | 45,500 | -0.01(-6.14%) |
Apr 29, 2019 | 0.1570 | 0.1570 | 0.1481 | 0.1481 | 70,950 | -0.02(-12.31%) |
Apr 26, 2019 | 0.1654 | 0.1689 | 0.1654 | 0.1689 | 12,500 | +0.01(+5.83%) |
Apr 25, 2019 | 0.1600 | 0.1649 | 0.1596 | 0.1596 | 111,285 | +0.00(+2.97%) |
Apr 24, 2019 | 0.1530 | 0.1550 | 0.1460 | 0.1550 | 21,700 | +0.00(+1.71%) |
Apr 23, 2019 | 0.1508 | 0.1524 | 0.1415 | 0.1524 | 9,100 | -0.00(-2.99%) |
Apr 22, 2019 | 0.1410 | 0.1571 | 0.1410 | 0.1571 | 21,000 | +0.01(+4.73%) |
Apr 18, 2019 | 0.1532 | 0.1532 | 0.1500 | 0.1500 | 12,000 | +0.00(+1.42%) |
Apr 17, 2019 | 0.1740 | 0.1740 | 0.1479 | 0.1479 | 25,100 | -0.01(-5.98%) |
Apr 16, 2019 | 0.1563 | 0.1600 | 0.1549 | 0.1573 | 30,500 | -0.00(-0.44%) |
Apr 15, 2019 | 0.1610 | 0.1610 | 0.1529 | 0.1580 | 24,500 | -0.00(-1.62%) |
Apr 12, 2019 | 0.1590 | 0.1630 | 0.1565 | 0.1606 | 140,300 | -0.01(-3.49%) |
Apr 11, 2019 | 0.1590 | 0.1664 | 0.1590 | 0.1664 | 16,950 | +0.01(+4.65%) |
Apr 10, 2019 | 0.1600 | 0.1600 | 0.1590 | 0.1590 | 10,120 | -0.01(-4.22%) |
Apr 09, 2019 | 0.1662 | 0.1662 | 0.1660 | 0.1660 | 4,400 | +0.00(+1.59%) |
Apr 08, 2019 | 0.1705 | 0.1710 | 0.1612 | 0.1634 | 72,550 | -0.01(-5.00%) |
Apr 05, 2019 | 0.1560 | 0.1720 | 0.1560 | 0.1720 | 40,100 | +0.01(+3.61%) |
Apr 04, 2019 | 0.1636 | 0.1677 | 0.1636 | 0.1660 | 11,500 | -0.00(-2.35%) |
Apr 03, 2019 | 0.1631 | 0.1700 | 0.1631 | 0.1700 | 15,285 | +0.00(+2.41%) |
Apr 02, 2019 | 0.1591 | 0.1742 | 0.1591 | 0.1660 | 30,500 | -0.00(-2.35%) |
Apr 01, 2019 | 0.1668 | 0.1800 | 0.1668 | 0.1700 | 29,367 | +0.00(+2.10%) |
Mar 29, 2019 | 0.1667 | 0.1667 | 0.1618 | 0.1665 | 23,000 | -0.00(-1.83%) |
Mar 28, 2019 | 0.1769 | 0.1769 | 0.1696 | 0.1696 | 37,465 | -0.01(-6.04%) |
Mar 27, 2019 | 0.1582 | 0.1805 | 0.1582 | 0.1805 | 40,904 | +0.01(+8.73%) |
Mar 26, 2019 | 0.1590 | 0.1813 | 0.1590 | 0.1660 | 56,325 | +0.00(+0.12%) |
Mar 25, 2019 | 0.1666 | 0.1728 | 0.1658 | 0.1658 | 60,500 | -0.00(-0.24%) |
Mar 22, 2019 | 0.1614 | 0.1662 | 0.1600 | 0.1662 | 46,400 | -0.00(-1.25%) |
Mar 21, 2019 | 0.1739 | 0.1779 | 0.1635 | 0.1683 | 24,400 | -0.00(-1.00%) |
Mar 20, 2019 | 0.1729 | 0.1800 | 0.1600 | 0.1700 | 71,950 | +0.01(+6.18%) |
Mar 19, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1601 | 31,265 | -0.00(-0.56%) |
Mar 18, 2019 | 0.1534 | 0.1610 | 0.1534 | 0.1610 | 6,714 | -0.00(-1.89%) |
Mar 15, 2019 | 0.1664 | 0.1738 | 0.1641 | 0.1641 | 11,600 | -0.00(-1.08%) |
Mar 14, 2019 | 0.1756 | 0.1756 | 0.1645 | 0.1659 | 48,750 | -0.01(-7.06%) |
Mar 13, 2019 | 0.1780 | 0.1800 | 0.1691 | 0.1785 | 46,050 | +0.01(+8.51%) |
Mar 12, 2019 | 0.1588 | 0.1702 | 0.1588 | 0.1645 | 17,707 | +0.01(+3.59%) |
Mar 11, 2019 | 0.1650 | 0.1650 | 0.1587 | 0.1588 | 40,000 | -0.00(-0.75%) |
Mar 08, 2019 | 0.1600 | 0.1660 | 0.1580 | 0.1600 | 62,300 | -0.00(-0.81%) |
Mar 07, 2019 | 0.1769 | 0.1769 | 0.1613 | 0.1613 | 20,490 | -0.02(-11.37%) |
Mar 06, 2019 | 0.1770 | 0.1820 | 0.1619 | 0.1820 | 21,200 | +0.01(+8.01%) |
Mar 05, 2019 | 0.1648 | 0.1685 | 0.1648 | 0.1685 | 14,014 | +0.01(+3.95%) |
Mar 04, 2019 | 0.1570 | 0.1721 | 0.1570 | 0.1621 | 68,550 | -0.02(-9.34%) |