Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 11,500 | -0.02(-6.86%) |
May 30, 2019 | 0.2800 | 0.2899 | 0.2800 | 0.2899 | 11,047 | -0.02(-6.48%) |
May 29, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,106 | +0.00(+0.00%) |
May 24, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
May 23, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,540 | +0.00(+0.00%) |
May 22, 2019 | 0.3200 | 0.3772 | 0.3200 | 0.3200 | 10,398 | -0.02(-5.13%) |
May 21, 2019 | 0.3725 | 0.3725 | 0.3210 | 0.3373 | 6,236 | -0.05(-13.51%) |
May 20, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,140 | +0.07(+21.88%) |
May 17, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 42,600 | -0.04(-11.11%) |
May 16, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,503 | -0.02(-5.26%) |
May 15, 2019 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 9,909 | -0.02(-5.00%) |
May 14, 2019 | 0.3888 | 0.4000 | 0.3888 | 0.4000 | 8,238 | +0.05(+14.29%) |
May 13, 2019 | 0.3600 | 0.4000 | 0.3500 | 0.3500 | 12,007 | -0.02(-5.41%) |
May 10, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 10,000 | +0.01(+2.78%) |
May 09, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,133 | +0.00(+0.00%) |
May 08, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 448 | -0.01(-2.70%) |
May 07, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 532 | +0.00(+0.00%) |
May 06, 2019 | 0.4050 | 0.4050 | 0.3600 | 0.3700 | 23,210 | +0.00(+0.00%) |
May 03, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 12,100 | -0.02(-5.37%) |
May 02, 2019 | 0.4500 | 0.4500 | 0.3910 | 0.3910 | 10,120 | +0.00(+0.26%) |
May 01, 2019 | 0.3810 | 0.3900 | 0.3810 | 0.3900 | 429 | +0.01(+2.36%) |
Apr 30, 2019 | 0.3680 | 0.3810 | 0.3680 | 0.3810 | 8,245 | +0.01(+3.53%) |
Apr 29, 2019 | 0.4220 | 0.4220 | 0.3680 | 0.3680 | 607 | -0.08(-17.21%) |
Apr 26, 2019 | 0.3700 | 0.4496 | 0.3680 | 0.4445 | 7,000 | +0.07(+20.14%) |
Apr 25, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 4,100 | -0.03(-7.50%) |
Apr 24, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,830 | -0.02(-4.19%) |
Apr 23, 2019 | 0.4100 | 0.4600 | 0.4100 | 0.4175 | 10,470 | -0.03(-7.22%) |
Apr 22, 2019 | 0.4600 | 0.4600 | 0.4250 | 0.4500 | 3,342 | +0.00(+0.00%) |
Apr 18, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 400 | +0.01(+1.12%) |
Apr 17, 2019 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 1,800 | +0.02(+3.49%) |
Apr 16, 2019 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 4,205 | -0.01(-1.15%) |
Apr 15, 2019 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 7,338 | +0.03(+8.75%) |
Apr 12, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | -0.05(-11.60%) |
Apr 11, 2019 | 0.4000 | 0.4700 | 0.4000 | 0.4525 | 4,910 | +0.03(+6.47%) |
Apr 10, 2019 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 2,499 | -0.03(-5.56%) |
Apr 09, 2019 | 0.4275 | 0.4500 | 0.4275 | 0.4500 | 4,118 | +0.03(+7.14%) |
Apr 08, 2019 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 6,266 | -0.02(-3.45%) |
Apr 05, 2019 | 0.4350 | 0.4350 | 0.4200 | 0.4350 | 4,900 | -0.07(-13.00%) |
Apr 04, 2019 | 0.4251 | 0.5000 | 0.4000 | 0.5000 | 15,843 | +0.01(+2.04%) |
Apr 03, 2019 | 0.4001 | 0.4900 | 0.4001 | 0.4900 | 1,195 | +0.02(+3.70%) |
Apr 02, 2019 | 0.3950 | 0.5200 | 0.3950 | 0.4725 | 33,913 | -0.02(-3.57%) |
Apr 01, 2019 | 0.4450 | 0.4900 | 0.4450 | 0.4900 | 7,505 | +0.09(+22.50%) |
Mar 29, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 300 | -0.08(-16.67%) |
Mar 28, 2019 | 0.4200 | 0.4900 | 0.4200 | 0.4800 | 6,657 | -0.01(-2.04%) |
Mar 27, 2019 | 0.4000 | 0.4900 | 0.4000 | 0.4900 | 3,117 | +0.07(+16.67%) |
Mar 26, 2019 | 0.4800 | 0.4900 | 0.4200 | 0.4200 | 3,165 | -0.06(-12.50%) |
Mar 25, 2019 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 4,555 | +0.06(+14.29%) |
Mar 22, 2019 | 0.5500 | 0.5500 | 0.4200 | 0.4200 | 6,600 | +0.00(+0.00%) |
Mar 21, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 7,854 | -0.03(-6.67%) |
Mar 20, 2019 | 0.4250 | 0.4500 | 0.4200 | 0.4500 | 13,584 | +0.01(+2.86%) |
Mar 19, 2019 | 0.4000 | 0.5650 | 0.4000 | 0.4375 | 10,369 | -0.08(-15.87%) |
Mar 18, 2019 | 0.4600 | 0.6600 | 0.4550 | 0.5200 | 700 | +0.02(+4.00%) |
Mar 15, 2019 | 0.6300 | 0.6300 | 0.5000 | 0.5000 | 15,500 | -0.12(-19.35%) |
Mar 14, 2019 | 0.7100 | 0.7100 | 0.5300 | 0.6200 | 43,378 | +0.01(+1.64%) |
Mar 13, 2019 | 0.5700 | 0.6100 | 0.5600 | 0.6100 | 8,656 | +0.05(+8.93%) |
Mar 12, 2019 | 0.5300 | 0.7200 | 0.5200 | 0.5600 | 76,282 | +0.04(+7.69%) |
Mar 11, 2019 | 0.4250 | 0.5300 | 0.4250 | 0.5200 | 19,358 | +0.09(+20.93%) |
Mar 08, 2019 | 0.4800 | 0.5200 | 0.4000 | 0.4300 | 27,300 | -0.09(-17.31%) |
Mar 07, 2019 | 0.4600 | 0.5200 | 0.4200 | 0.5200 | 37,663 | +0.05(+9.70%) |
Mar 06, 2019 | 0.4100 | 0.4800 | 0.3500 | 0.4740 | 40,435 | +0.06(+15.61%) |
Mar 05, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 121 | +0.07(+20.59%) |
Mar 04, 2019 | 0.4150 | 0.4150 | 0.3400 | 0.3400 | 4,206 | +0.01(+3.03%) |