Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.4935 | 0.5120 | 0.4700 | 0.4800 | 1,508,800 | -0.00(-0.02%) |
Jun 27, 2019 | 0.4900 | 0.4948 | 0.4700 | 0.4801 | 841,117 | +0.02(+3.25%) |
Jun 26, 2019 | 0.5850 | 0.5850 | 0.4600 | 0.4650 | 5,398,164 | -0.12(-20.29%) |
Jun 25, 2019 | 0.5649 | 0.5834 | 0.5550 | 0.5834 | 1,068,421 | +0.02(+4.14%) |
Jun 24, 2019 | 0.5700 | 0.5733 | 0.5400 | 0.5602 | 1,248,601 | +0.01(+0.96%) |
Jun 21, 2019 | 0.5715 | 0.5900 | 0.5500 | 0.5549 | 3,848,200 | -0.01(-0.91%) |
Jun 20, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 854,414 | -0.01(-1.75%) |
Jun 19, 2019 | 0.5800 | 0.5925 | 0.5322 | 0.5700 | 1,504,341 | +0.02(+3.20%) |
Jun 18, 2019 | 0.5622 | 0.5748 | 0.5443 | 0.5523 | 673,290 | -0.00(-0.20%) |
Jun 17, 2019 | 0.6000 | 0.6029 | 0.5520 | 0.5534 | 1,137,952 | -0.03(-5.08%) |
Jun 14, 2019 | 0.6249 | 0.6270 | 0.5800 | 0.5830 | 1,133,800 | -0.03(-5.39%) |
Jun 13, 2019 | 0.5200 | 0.6200 | 0.5166 | 0.6162 | 3,642,866 | +0.08(+15.18%) |
Jun 12, 2019 | 0.5244 | 0.5420 | 0.5165 | 0.5350 | 1,496,435 | +0.01(+1.33%) |
Jun 11, 2019 | 0.5300 | 0.5300 | 0.5110 | 0.5280 | 735,189 | +0.00(+0.19%) |
Jun 10, 2019 | 0.5300 | 0.5330 | 0.5200 | 0.5270 | 610,898 | +0.00(+0.29%) |
Jun 07, 2019 | 0.5367 | 0.5400 | 0.5200 | 0.5255 | 1,062,500 | -0.00(-0.45%) |
Jun 06, 2019 | 0.5500 | 0.5580 | 0.5250 | 0.5279 | 622,526 | -0.02(-4.02%) |
Jun 05, 2019 | 0.5300 | 0.5649 | 0.5300 | 0.5500 | 998,195 | +0.03(+4.86%) |
Jun 04, 2019 | 0.5300 | 0.5800 | 0.5245 | 0.5245 | 1,897,437 | -0.02(-4.39%) |
Jun 03, 2019 | 0.5620 | 0.5620 | 0.5248 | 0.5486 | 739,472 | -0.01(-1.19%) |
May 31, 2019 | 0.5079 | 0.5697 | 0.5079 | 0.5552 | 1,444,500 | +0.04(+7.06%) |
May 30, 2019 | 0.5500 | 0.5575 | 0.5060 | 0.5186 | 1,248,672 | -0.04(-7.39%) |
May 29, 2019 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 1,957,369 | +0.01(+1.38%) |
May 28, 2019 | 0.5300 | 0.5778 | 0.5231 | 0.5524 | 1,180,352 | +0.02(+4.23%) |
May 24, 2019 | 0.5200 | 0.5500 | 0.5100 | 0.5300 | 615,300 | +0.01(+2.51%) |
May 23, 2019 | 0.5311 | 0.5400 | 0.5000 | 0.5170 | 1,338,560 | -0.02(-4.26%) |
May 22, 2019 | 0.5651 | 0.5700 | 0.5101 | 0.5400 | 1,068,549 | -0.02(-3.66%) |
May 21, 2019 | 0.5800 | 0.5780 | 0.5513 | 0.5605 | 675,762 | +0.00(+0.09%) |
May 20, 2019 | 0.5500 | 0.5700 | 0.5350 | 0.5600 | 1,029,197 | +0.02(+3.53%) |
May 17, 2019 | 0.5440 | 0.5773 | 0.5301 | 0.5409 | 2,584,600 | -0.01(-1.17%) |
May 16, 2019 | 0.6211 | 0.6292 | 0.5368 | 0.5473 | 3,910,061 | -0.08(-13.13%) |
May 15, 2019 | 0.6267 | 0.6497 | 0.6251 | 0.6300 | 1,125,158 | -0.01(-1.65%) |
May 14, 2019 | 0.6500 | 0.6525 | 0.6100 | 0.6406 | 2,225,974 | -0.01(-2.18%) |
May 13, 2019 | 0.6800 | 0.6900 | 0.6280 | 0.6549 | 3,351,126 | -0.03(-4.94%) |
May 10, 2019 | 0.6510 | 0.6900 | 0.6338 | 0.6889 | 1,287,400 | +0.02(+3.33%) |
May 09, 2019 | 0.6600 | 0.6700 | 0.6404 | 0.6667 | 1,733,283 | +0.01(+1.17%) |
May 08, 2019 | 0.6250 | 0.6600 | 0.6055 | 0.6590 | 2,400,875 | +0.04(+7.28%) |
May 07, 2019 | 0.6250 | 0.6250 | 0.6000 | 0.6143 | 2,932,514 | -0.00(-0.28%) |
May 06, 2019 | 0.5600 | 0.6300 | 0.5600 | 0.6160 | 4,244,256 | +0.05(+8.80%) |
May 03, 2019 | 0.5500 | 0.5900 | 0.5464 | 0.5662 | 2,092,400 | +0.02(+3.89%) |
May 02, 2019 | 0.5320 | 0.5460 | 0.5300 | 0.5450 | 1,533,144 | +0.02(+2.87%) |
May 01, 2019 | 0.5345 | 0.5400 | 0.5200 | 0.5298 | 1,116,710 | -0.00(-0.88%) |
Apr 30, 2019 | 0.5000 | 0.5500 | 0.4906 | 0.5345 | 2,213,020 | +0.03(+5.15%) |
Apr 29, 2019 | 0.5022 | 0.5083 | 0.4870 | 0.5083 | 758,835 | +0.01(+1.21%) |
Apr 26, 2019 | 0.5050 | 0.5070 | 0.4823 | 0.5022 | 1,503,500 | -0.00(-0.55%) |
Apr 25, 2019 | 0.5040 | 0.5050 | 0.4590 | 0.5050 | 3,243,784 | +0.00(+0.56%) |
Apr 24, 2019 | 0.4375 | 0.5200 | 0.4230 | 0.5022 | 4,977,215 | +0.06(+14.79%) |
Apr 23, 2019 | 0.4200 | 0.4390 | 0.4196 | 0.4375 | 942,681 | +0.01(+1.74%) |
Apr 22, 2019 | 0.4200 | 0.4350 | 0.4100 | 0.4300 | 3,028,510 | +0.01(+1.27%) |
Apr 18, 2019 | 0.4300 | 0.4300 | 0.4200 | 0.4246 | 838,800 | -0.01(-1.26%) |
Apr 17, 2019 | 0.4200 | 0.4330 | 0.4172 | 0.4300 | 6,092,840 | +0.01(+2.38%) |
Apr 16, 2019 | 0.4100 | 0.4213 | 0.4112 | 0.4200 | 787,392 | +0.01(+1.57%) |
Apr 15, 2019 | 0.4150 | 0.4175 | 0.4100 | 0.4135 | 622,300 | -0.00(-0.36%) |
Apr 12, 2019 | 0.4150 | 0.4190 | 0.4030 | 0.4150 | 714,800 | +0.00(+0.12%) |
Apr 11, 2019 | 0.4150 | 0.4173 | 0.4060 | 0.4145 | 831,959 | -0.00(-0.12%) |
Apr 10, 2019 | 0.4050 | 0.4192 | 0.4045 | 0.4150 | 1,304,969 | +0.00(+1.19%) |
Apr 09, 2019 | 0.4100 | 0.4173 | 0.4000 | 0.4101 | 1,316,984 | +0.00(+0.00%) |
Apr 08, 2019 | 0.4100 | 0.4214 | 0.4050 | 0.4101 | 1,107,213 | -0.00(-0.12%) |
Apr 05, 2019 | 0.4200 | 0.4280 | 0.4074 | 0.4106 | 3,104,800 | -0.01(-2.35%) |
Apr 04, 2019 | 0.4247 | 0.4380 | 0.4193 | 0.4205 | 991,837 | -0.00(-0.43%) |
Apr 03, 2019 | 0.4200 | 0.4247 | 0.4120 | 0.4223 | 592,748 | +0.01(+1.30%) |
Apr 02, 2019 | 0.4156 | 0.4247 | 0.4060 | 0.4169 | 1,227,770 | -0.01(-1.84%) |