Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2001 | 0.2015 | 0.1968 | 0.2009 | 117,700 | +0.00(+2.14%) |
May 30, 2019 | 0.1905 | 0.1981 | 0.1900 | 0.1967 | 57,000 | +0.00(+2.18%) |
May 29, 2019 | 0.1900 | 0.1979 | 0.1800 | 0.1925 | 19,480 | +0.01(+4.62%) |
May 28, 2019 | 0.1840 | 0.1840 | 0.1801 | 0.1840 | 2,000 | -0.00(-0.16%) |
May 24, 2019 | 0.1800 | 0.1952 | 0.1800 | 0.1843 | 40,900 | -0.01(-6.97%) |
May 23, 2019 | 0.1935 | 0.1981 | 0.1800 | 0.1981 | 30,100 | +0.01(+3.45%) |
May 22, 2019 | 0.1955 | 0.2035 | 0.1915 | 0.1915 | 55,997 | -0.01(-4.01%) |
May 21, 2019 | 0.1900 | 0.2000 | 0.1900 | 0.1995 | 37,952 | +0.00(+2.31%) |
May 20, 2019 | 0.1992 | 0.1992 | 0.1950 | 0.1950 | 11,586 | -0.01(-3.66%) |
May 17, 2019 | 0.1902 | 0.2029 | 0.1902 | 0.2024 | 15,000 | +0.01(+4.06%) |
May 16, 2019 | 0.1980 | 0.1980 | 0.1945 | 0.1945 | 15,600 | -0.00(-0.26%) |
May 15, 2019 | 0.2064 | 0.2064 | 0.1950 | 0.1950 | 12,780 | +0.00(+0.10%) |
May 14, 2019 | 0.1948 | 0.1948 | 0.1948 | 49 | +0.00(+0.00%) | |
May 13, 2019 | 0.1921 | 0.2004 | 0.1921 | 0.1948 | 13,825 | +0.00(+2.47%) |
May 10, 2019 | 0.1923 | 0.1923 | 0.1901 | 0.1901 | 1,200 | -0.00(-1.45%) |
May 09, 2019 | 0.1957 | 0.2000 | 0.1914 | 0.1929 | 82,500 | +0.00(+1.26%) |
May 08, 2019 | 0.2023 | 0.2106 | 0.1905 | 0.1905 | 21,100 | -0.02(-7.52%) |
May 07, 2019 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 2,100 | -0.00(-1.95%) |
May 06, 2019 | 0.1951 | 0.2175 | 0.1951 | 0.2101 | 40,000 | -0.00(-0.19%) |
May 03, 2019 | 0.2200 | 0.2200 | 0.2105 | 0.2105 | 19,200 | -0.01(-3.26%) |
May 02, 2019 | 0.2017 | 0.2176 | 0.2017 | 0.2176 | 24,600 | -0.00(-0.96%) |
May 01, 2019 | 0.2209 | 0.2209 | 0.2197 | 0.2197 | 3,200 | -0.00(-0.14%) |
Apr 30, 2019 | 0.2200 | 0.2200 | 0.2155 | 0.2200 | 11,300 | +0.00(+1.10%) |
Apr 29, 2019 | 0.2278 | 0.2278 | 0.2159 | 0.2176 | 6,000 | -0.01(-3.20%) |
Apr 26, 2019 | 0.2133 | 0.2248 | 0.2133 | 0.2248 | 11,600 | +0.01(+3.64%) |
Apr 25, 2019 | 0.2040 | 0.2169 | 0.2016 | 0.2169 | 35,250 | +0.01(+4.78%) |
Apr 24, 2019 | 0.2200 | 0.2241 | 0.2056 | 0.2070 | 20,980 | -0.00(-0.96%) |
Apr 23, 2019 | 0.2060 | 0.2130 | 0.2050 | 0.2090 | 21,000 | -0.01(-4.70%) |
Apr 22, 2019 | 0.2011 | 0.2193 | 0.2011 | 0.2193 | 28,000 | +0.01(+2.96%) |
Apr 18, 2019 | 0.2000 | 0.2130 | 0.1958 | 0.2130 | 25,600 | -0.00(-1.11%) |
Apr 17, 2019 | 0.2270 | 0.2270 | 0.2149 | 0.2154 | 6,400 | -0.01(-2.97%) |
Apr 16, 2019 | 0.2186 | 0.2270 | 0.2097 | 0.2220 | 120,800 | -0.01(-2.63%) |
Apr 15, 2019 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 884 | +0.01(+3.64%) |
Apr 12, 2019 | 0.2200 | 0.2200 | 0.2121 | 0.2200 | 26,000 | -0.00(-0.18%) |
Apr 11, 2019 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 3,000 | +0.00(+1.33%) |
Apr 10, 2019 | 0.2430 | 0.2430 | 0.2175 | 0.2175 | 38,296 | -0.00(-2.03%) |
Apr 09, 2019 | 0.2190 | 0.2220 | 0.2150 | 0.2220 | 111,180 | +0.00(+0.95%) |
Apr 08, 2019 | 0.2097 | 0.2199 | 0.2097 | 0.2199 | 81,050 | +0.00(+2.28%) |
Apr 05, 2019 | 0.2182 | 0.2182 | 0.2109 | 0.2150 | 20,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.2097 | 0.2160 | 0.2097 | 0.2150 | 24,000 | +0.01(+2.72%) |
Apr 03, 2019 | 0.2195 | 0.2233 | 0.2044 | 0.2093 | 149,500 | -0.01(-3.59%) |
Apr 02, 2019 | 0.2100 | 0.2171 | 0.2033 | 0.2171 | 93,725 | -0.00(-0.87%) |
Apr 01, 2019 | 0.2200 | 0.2228 | 0.2047 | 0.2190 | 92,798 | -0.00(-0.45%) |
Mar 29, 2019 | 0.2265 | 0.2265 | 0.2080 | 0.2200 | 59,500 | +0.01(+2.33%) |
Mar 28, 2019 | 0.2100 | 0.2250 | 0.2095 | 0.2150 | 159,500 | -0.01(-2.27%) |
Mar 27, 2019 | 0.2251 | 0.2300 | 0.2200 | 0.2200 | 45,700 | -0.01(-4.35%) |
Mar 26, 2019 | 0.2348 | 0.2470 | 0.2300 | 0.2300 | 28,885 | -0.01(-4.17%) |
Mar 25, 2019 | 0.2331 | 0.2480 | 0.2300 | 0.2400 | 38,000 | +0.01(+4.35%) |
Mar 22, 2019 | 0.2332 | 0.2445 | 0.2300 | 0.2300 | 17,500 | -0.01(-3.24%) |
Mar 21, 2019 | 0.2257 | 0.2377 | 0.2257 | 0.2377 | 38,160 | -0.00(-1.78%) |
Mar 20, 2019 | 0.2351 | 0.2470 | 0.2280 | 0.2420 | 86,697 | +0.01(+2.98%) |
Mar 19, 2019 | 0.2389 | 0.2389 | 0.2300 | 0.2350 | 78,399 | -0.01(-4.43%) |
Mar 18, 2019 | 0.2301 | 0.2535 | 0.2301 | 0.2459 | 45,580 | +0.00(+1.11%) |
Mar 15, 2019 | 0.2530 | 0.2530 | 0.2331 | 0.2432 | 68,400 | -0.00(-1.18%) |
Mar 14, 2019 | 0.2580 | 0.2580 | 0.2400 | 0.2461 | 63,316 | -0.01(-2.57%) |
Mar 13, 2019 | 0.2526 | 0.2526 | 0.2526 | 0.2526 | 16,500 | -0.01(-4.39%) |
Mar 12, 2019 | 0.2502 | 0.2642 | 0.2371 | 0.2642 | 208,325 | +0.00(+0.38%) |
Mar 11, 2019 | 0.2615 | 0.2632 | 0.2550 | 0.2632 | 111,020 | -0.01(-2.88%) |
Mar 08, 2019 | 0.2590 | 0.2710 | 0.2555 | 0.2710 | 87,400 | +0.01(+4.23%) |
Mar 07, 2019 | 0.2422 | 0.2600 | 0.2422 | 0.2600 | 34,500 | +0.02(+6.73%) |
Mar 06, 2019 | 0.2470 | 0.2555 | 0.2423 | 0.2436 | 58,177 | -0.01(-3.79%) |
Mar 05, 2019 | 0.2498 | 0.2532 | 0.2460 | 0.2532 | 52,626 | +0.01(+4.54%) |
Mar 04, 2019 | 0.2532 | 0.2533 | 0.2422 | 0.2422 | 9,495 | -0.01(-4.65%) |