Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 144,522 | -0.03(-7.69%) |
May 30, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 6,500 | +0.01(+2.63%) |
May 29, 2019 | 0.3800 | 0.4050 | 0.3800 | 0.3800 | 134,185 | +0.00(+0.00%) |
May 28, 2019 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 23,605 | -0.01(-2.56%) |
May 24, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.04(+11.43%) | |
May 23, 2019 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 44,717 | -0.01(-2.78%) |
May 22, 2019 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 31,500 | -0.01(-2.70%) |
May 21, 2019 | 0.3850 | 0.3900 | 0.3650 | 0.3700 | 26,900 | -0.02(-5.13%) |
May 17, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
May 16, 2019 | 0.4000 | 0.4000 | 0.4000 | 250 | +0.00(+0.00%) | |
May 15, 2019 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 107,822 | +0.01(+2.56%) |
May 14, 2019 | 0.3550 | 0.3900 | 0.3500 | 0.3900 | 100,515 | +0.02(+5.41%) |
May 13, 2019 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 3,400 | -0.03(-6.33%) |
May 10, 2019 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 1,500 | +0.01(+2.60%) |
May 09, 2019 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 36,000 | +0.01(+1.32%) |
May 08, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 17,029 | +0.00(+0.00%) |
May 07, 2019 | 0.4000 | 0.4050 | 0.3800 | 0.3800 | 51,034 | -0.03(-6.17%) |
May 06, 2019 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 54,500 | -0.00(-1.22%) |
May 03, 2019 | 0.3850 | 0.4100 | 0.3800 | 0.4100 | 43,881 | +0.01(+2.50%) |
May 02, 2019 | 0.3900 | 0.4050 | 0.3900 | 0.4000 | 34,225 | +0.00(+0.00%) |
May 01, 2019 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 11,550 | -0.01(-1.23%) |
Apr 30, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 41,799 | +0.00(+0.00%) |
Apr 29, 2019 | 0.4200 | 0.4250 | 0.4050 | 0.4050 | 19,500 | -0.00(-1.22%) |
Apr 26, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 10,499 | -0.02(-4.65%) |
Apr 25, 2019 | 0.4200 | 0.4300 | 0.3850 | 0.4300 | 54,296 | +0.00(+0.00%) |
Apr 24, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 34,019 | -0.01(-2.27%) |
Apr 23, 2019 | 0.4150 | 0.4400 | 0.3850 | 0.4400 | 546,750 | +0.02(+4.76%) |
Apr 22, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 74,485 | -0.05(-10.64%) |
Apr 18, 2019 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.00(+1.08%) | |
Apr 17, 2019 | 0.4600 | 0.4700 | 0.4550 | 0.4650 | 38,433 | +0.01(+1.09%) |
Apr 16, 2019 | 0.4650 | 0.4650 | 0.4400 | 0.4600 | 15,800 | -0.01(-1.08%) |
Apr 15, 2019 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 6,500 | +0.02(+4.49%) |
Apr 12, 2019 | 0.4600 | 0.4600 | 0.4300 | 0.4450 | 14,500 | -0.01(-2.20%) |
Apr 11, 2019 | 0.4650 | 0.4750 | 0.4550 | 0.4550 | 52,801 | -0.01(-1.09%) |
Apr 10, 2019 | 0.4300 | 0.4650 | 0.4200 | 0.4600 | 152,100 | +0.03(+5.75%) |
Apr 09, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4350 | 27,869 | -0.02(-4.40%) |
Apr 08, 2019 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 8,059 | +0.01(+1.11%) |
Apr 05, 2019 | 0.4550 | 0.4750 | 0.4500 | 0.4500 | 18,741 | -0.01(-2.17%) |
Apr 04, 2019 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 28,000 | -0.01(-2.13%) |
Apr 03, 2019 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 18,950 | +0.00(+1.08%) |
Apr 02, 2019 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 56,700 | +0.00(+0.00%) |
Apr 01, 2019 | 0.4450 | 0.4750 | 0.4450 | 0.4650 | 75,650 | +0.02(+3.33%) |
Mar 29, 2019 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 118,088 | +0.05(+12.50%) |
Mar 28, 2019 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 199,838 | -0.06(-13.04%) |
Mar 27, 2019 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | 85,790 | -0.05(-9.80%) |
Mar 26, 2019 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 183,750 | +0.04(+7.37%) |
Mar 25, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4750 | 28,073 | -0.04(-6.86%) |
Mar 22, 2019 | 0.5300 | 0.5300 | 0.4800 | 0.5100 | 125,808 | -0.03(-5.56%) |
Mar 21, 2019 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 145,963 | -0.01(-1.82%) |
Mar 20, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | 143,708 | +0.00(+0.00%) |
Mar 19, 2019 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 120,594 | -0.03(-5.17%) |
Mar 18, 2019 | 0.6100 | 0.6200 | 0.5600 | 0.5800 | 56,604 | -0.04(-6.45%) |
Mar 15, 2019 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 143,000 | +0.02(+3.33%) |
Mar 14, 2019 | 0.5500 | 0.6500 | 0.5500 | 0.6000 | 475,041 | +0.05(+9.09%) |
Mar 13, 2019 | 0.4900 | 0.5500 | 0.4750 | 0.5500 | 267,650 | +0.06(+12.24%) |
Mar 12, 2019 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 61,676 | -0.01(-2.00%) |
Mar 11, 2019 | 0.4700 | 0.5000 | 0.4550 | 0.5000 | 166,865 | +0.02(+4.17%) |
Mar 08, 2019 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 235,088 | +0.01(+1.05%) |
Mar 07, 2019 | 0.4400 | 0.4800 | 0.4400 | 0.4750 | 140,860 | +0.03(+7.95%) |
Mar 06, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 239,520 | +0.01(+2.33%) |
Mar 05, 2019 | 0.3850 | 0.4300 | 0.3850 | 0.4300 | 151,900 | +0.04(+11.69%) |
Mar 04, 2019 | 0.3850 | 0.4100 | 0.3800 | 0.3850 | 229,520 | +0.00(+0.00%) |