Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.3642 | 0.3670 | 0.3450 | 0.3570 | 95,000 | +0.01(+2.00%) |
Jun 27, 2019 | 0.3480 | 0.3510 | 0.3290 | 0.3500 | 223,395 | +0.02(+7.03%) |
Jun 26, 2019 | 0.2930 | 0.3270 | 0.2930 | 0.3270 | 293,358 | +0.03(+10.03%) |
Jun 25, 2019 | 0.3095 | 0.3130 | 0.2972 | 0.2972 | 21,937 | -0.01(-2.01%) |
Jun 24, 2019 | 0.2920 | 0.3200 | 0.2920 | 0.3033 | 72,229 | -0.01(-1.72%) |
Jun 21, 2019 | 0.3091 | 0.3280 | 0.3000 | 0.3086 | 144,000 | -0.00(-1.28%) |
Jun 20, 2019 | 0.3000 | 0.3274 | 0.3000 | 0.3126 | 180,556 | +0.01(+4.20%) |
Jun 19, 2019 | 0.2889 | 0.3000 | 0.2745 | 0.3000 | 211,348 | +0.00(+0.94%) |
Jun 18, 2019 | 0.3065 | 0.3189 | 0.2800 | 0.2972 | 423,722 | -0.01(-3.03%) |
Jun 17, 2019 | 0.3025 | 0.3230 | 0.2963 | 0.3065 | 218,733 | -0.01(-2.51%) |
Jun 14, 2019 | 0.3260 | 0.3316 | 0.3100 | 0.3144 | 147,800 | -0.01(-3.11%) |
Jun 13, 2019 | 0.3500 | 0.3510 | 0.3200 | 0.3245 | 103,764 | -0.02(-6.70%) |
Jun 12, 2019 | 0.3409 | 0.3630 | 0.3300 | 0.3478 | 58,770 | +0.02(+5.84%) |
Jun 11, 2019 | 0.3377 | 0.3450 | 0.3245 | 0.3286 | 91,683 | -0.02(-6.25%) |
Jun 10, 2019 | 0.3525 | 0.3630 | 0.3370 | 0.3505 | 167,919 | +0.00(+0.14%) |
Jun 07, 2019 | 0.3402 | 0.3581 | 0.3402 | 0.3500 | 41,600 | +0.00(+0.00%) |
Jun 06, 2019 | 0.3400 | 0.3500 | 0.3336 | 0.3500 | 169,798 | +0.01(+3.15%) |
Jun 05, 2019 | 0.3300 | 0.3480 | 0.3225 | 0.3393 | 184,807 | +0.02(+5.34%) |
Jun 04, 2019 | 0.3332 | 0.3499 | 0.3221 | 0.3221 | 124,116 | -0.03(-7.87%) |
Jun 03, 2019 | 0.3500 | 0.3759 | 0.3381 | 0.3496 | 125,008 | -0.01(-2.89%) |
May 31, 2019 | 0.3180 | 0.3600 | 0.3004 | 0.3600 | 720,500 | +0.02(+6.29%) |
May 30, 2019 | 0.3600 | 0.3650 | 0.3270 | 0.3387 | 186,017 | -0.02(-6.31%) |
May 29, 2019 | 0.3545 | 0.3665 | 0.3456 | 0.3615 | 138,234 | -0.00(-0.52%) |
May 28, 2019 | 0.3580 | 0.3730 | 0.3440 | 0.3634 | 142,588 | +0.01(+2.37%) |
May 24, 2019 | 0.3730 | 0.3800 | 0.3500 | 0.3550 | 96,400 | -0.01(-3.01%) |
May 23, 2019 | 0.3819 | 0.3929 | 0.3660 | 0.3660 | 163,343 | -0.02(-4.84%) |
May 22, 2019 | 0.3830 | 0.4100 | 0.3830 | 0.3846 | 81,242 | -0.01(-1.33%) |
May 21, 2019 | 0.4120 | 0.4250 | 0.3777 | 0.3898 | 273,130 | -0.03(-6.63%) |
May 20, 2019 | 0.3885 | 0.4480 | 0.3885 | 0.4175 | 33,495 | +0.01(+1.83%) |
May 17, 2019 | 0.3970 | 0.4320 | 0.3940 | 0.4100 | 133,700 | -0.00(-0.15%) |
May 16, 2019 | 0.4116 | 0.4204 | 0.3990 | 0.4106 | 155,857 | -0.00(-0.82%) |
May 15, 2019 | 0.4091 | 0.4343 | 0.3999 | 0.4140 | 201,676 | -0.00(-1.10%) |
May 14, 2019 | 0.4200 | 0.4324 | 0.3917 | 0.4186 | 299,628 | -0.01(-1.62%) |
May 13, 2019 | 0.4354 | 0.4610 | 0.4066 | 0.4255 | 252,502 | -0.02(-5.44%) |
May 10, 2019 | 0.4555 | 0.4699 | 0.4278 | 0.4500 | 143,900 | +0.01(+2.23%) |
May 09, 2019 | 0.4370 | 0.4700 | 0.4300 | 0.4402 | 68,643 | -0.02(-4.30%) |
May 08, 2019 | 0.4327 | 0.4740 | 0.4327 | 0.4600 | 182,022 | +0.01(+2.22%) |
May 07, 2019 | 0.4624 | 0.4800 | 0.4300 | 0.4500 | 300,422 | -0.04(-7.67%) |
May 06, 2019 | 0.5100 | 0.5140 | 0.4733 | 0.4874 | 214,130 | -0.02(-4.43%) |
May 03, 2019 | 0.5100 | 0.5166 | 0.4819 | 0.5100 | 188,600 | -0.00(-0.06%) |
May 02, 2019 | 0.4900 | 0.5174 | 0.4800 | 0.5103 | 225,505 | -0.00(-0.12%) |
May 01, 2019 | 0.5600 | 0.5600 | 0.4681 | 0.5109 | 435,232 | +0.01(+1.45%) |
Apr 30, 2019 | 0.5469 | 0.5500 | 0.5036 | 0.5036 | 190,759 | -0.03(-5.94%) |
Apr 29, 2019 | 0.5591 | 0.5591 | 0.5300 | 0.5354 | 134,091 | -0.01(-2.65%) |
Apr 26, 2019 | 0.5254 | 0.5520 | 0.5121 | 0.5500 | 116,700 | +0.03(+6.38%) |
Apr 25, 2019 | 0.5193 | 0.5393 | 0.5095 | 0.5170 | 130,951 | -0.00(-0.56%) |
Apr 24, 2019 | 0.5150 | 0.5308 | 0.5000 | 0.5199 | 157,977 | -0.00(-0.59%) |
Apr 23, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5230 | 418,162 | -0.02(-3.86%) |
Apr 22, 2019 | 0.5587 | 0.5779 | 0.5140 | 0.5440 | 412,136 | -0.02(-2.86%) |
Apr 18, 2019 | 0.5661 | 0.5850 | 0.5424 | 0.5600 | 429,900 | -0.01(-2.61%) |
Apr 17, 2019 | 0.6070 | 0.6070 | 0.5674 | 0.5750 | 131,567 | -0.01(-2.38%) |
Apr 16, 2019 | 0.5927 | 0.6040 | 0.5780 | 0.5890 | 107,242 | -0.01(-1.01%) |
Apr 15, 2019 | 0.5956 | 0.6030 | 0.5800 | 0.5950 | 127,532 | +0.01(+1.35%) |
Apr 12, 2019 | 0.6030 | 0.6178 | 0.5679 | 0.5871 | 245,600 | -0.01(-2.15%) |
Apr 11, 2019 | 0.5859 | 0.6150 | 0.5845 | 0.6000 | 114,290 | -0.01(-0.92%) |
Apr 10, 2019 | 0.6110 | 0.6250 | 0.5901 | 0.6056 | 139,418 | +0.01(+0.93%) |
Apr 09, 2019 | 0.6600 | 0.6600 | 0.5908 | 0.6000 | 300,103 | -0.05(-7.45%) |
Apr 08, 2019 | 0.6620 | 0.6798 | 0.6200 | 0.6483 | 523,868 | -0.02(-2.95%) |
Apr 05, 2019 | 0.6700 | 0.6930 | 0.6592 | 0.6680 | 326,000 | -0.00(-0.07%) |
Apr 04, 2019 | 0.6604 | 0.6770 | 0.6518 | 0.6685 | 153,408 | +0.01(+2.19%) |
Apr 03, 2019 | 0.6267 | 0.6750 | 0.6184 | 0.6542 | 290,947 | +0.03(+5.18%) |
Apr 02, 2019 | 0.6260 | 0.6260 | 0.6041 | 0.6220 | 179,738 | -0.00(-0.32%) |