Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3200 | 0.3200 | 0.2890 | 0.2954 | 55,900 | -0.01(-3.15%) |
May 30, 2019 | 0.2920 | 0.3160 | 0.2920 | 0.3050 | 84,577 | +0.00(+1.33%) |
May 29, 2019 | 0.2984 | 0.3290 | 0.2760 | 0.3010 | 247,709 | +0.00(+0.33%) |
May 28, 2019 | 0.3000 | 0.3025 | 0.2900 | 0.3000 | 142,102 | +0.00(+1.66%) |
May 24, 2019 | 0.2650 | 0.3000 | 0.2550 | 0.2951 | 132,800 | +0.03(+11.27%) |
May 23, 2019 | 0.2992 | 0.3008 | 0.2650 | 0.2652 | 82,304 | -0.04(-11.84%) |
May 22, 2019 | 0.2810 | 0.3095 | 0.2770 | 0.3008 | 223,327 | -0.00(-1.38%) |
May 21, 2019 | 0.2659 | 0.3095 | 0.2655 | 0.3050 | 237,323 | +0.03(+12.96%) |
May 20, 2019 | 0.2751 | 0.2823 | 0.2600 | 0.2700 | 65,668 | -0.01(-1.85%) |
May 17, 2019 | 0.2785 | 0.2843 | 0.2705 | 0.2751 | 88,200 | -0.01(-5.14%) |
May 16, 2019 | 0.3000 | 0.2970 | 0.2750 | 0.2900 | 79,340 | +0.01(+1.75%) |
May 15, 2019 | 0.3070 | 0.3090 | 0.2805 | 0.2850 | 135,593 | -0.02(-7.77%) |
May 14, 2019 | 0.3010 | 0.3090 | 0.3000 | 0.3090 | 220,461 | +0.01(+3.00%) |
May 13, 2019 | 0.3400 | 0.3389 | 0.2955 | 0.3000 | 197,693 | -0.03(-8.17%) |
May 10, 2019 | 0.3000 | 0.3300 | 0.2855 | 0.3267 | 407,700 | +0.02(+6.69%) |
May 09, 2019 | 0.3183 | 0.3268 | 0.3000 | 0.3062 | 202,374 | -0.01(-3.41%) |
May 08, 2019 | 0.3301 | 0.3395 | 0.3100 | 0.3170 | 384,355 | -0.00(-1.46%) |
May 07, 2019 | 0.3382 | 0.3410 | 0.3205 | 0.3217 | 76,868 | -0.02(-5.38%) |
May 06, 2019 | 0.3395 | 0.3435 | 0.3251 | 0.3400 | 222,120 | -0.00(-1.02%) |
May 03, 2019 | 0.3540 | 0.3698 | 0.3328 | 0.3435 | 67,000 | -0.00(-0.12%) |
May 02, 2019 | 0.3840 | 0.3840 | 0.3310 | 0.3439 | 266,713 | -0.04(-11.39%) |
May 01, 2019 | 0.4300 | 0.4300 | 0.3640 | 0.3881 | 540,571 | -0.03(-7.71%) |
Apr 30, 2019 | 0.3417 | 0.4500 | 0.3302 | 0.4205 | 1,507,403 | +0.07(+20.87%) |
Apr 29, 2019 | 0.3330 | 0.3500 | 0.3005 | 0.3479 | 261,790 | +0.02(+5.42%) |
Apr 26, 2019 | 0.3400 | 0.3490 | 0.3200 | 0.3300 | 53,400 | -0.00(-0.90%) |
Apr 25, 2019 | 0.3570 | 0.3570 | 0.3320 | 0.3330 | 80,150 | -0.03(-7.76%) |
Apr 24, 2019 | 0.3434 | 0.3610 | 0.3350 | 0.3610 | 113,473 | -0.01(-2.43%) |
Apr 23, 2019 | 0.3600 | 0.3700 | 0.3300 | 0.3700 | 204,330 | +0.01(+2.01%) |
Apr 22, 2019 | 0.3317 | 0.3689 | 0.3210 | 0.3627 | 311,011 | +0.02(+6.68%) |
Apr 18, 2019 | 0.3120 | 0.3505 | 0.3120 | 0.3400 | 237,100 | +0.03(+9.11%) |
Apr 17, 2019 | 0.3301 | 0.3500 | 0.3060 | 0.3116 | 212,145 | -0.02(-5.60%) |
Apr 16, 2019 | 0.3270 | 0.3380 | 0.3200 | 0.3301 | 146,117 | +0.01(+3.16%) |
Apr 15, 2019 | 0.3500 | 0.3600 | 0.3100 | 0.3200 | 277,939 | -0.03(-7.81%) |
Apr 12, 2019 | 0.3300 | 0.3700 | 0.3155 | 0.3471 | 753,300 | +0.03(+10.02%) |
Apr 11, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3155 | 65,894 | -0.01(-4.39%) |
Apr 10, 2019 | 0.3288 | 0.3300 | 0.3212 | 0.3300 | 177,390 | +0.01(+3.13%) |
Apr 09, 2019 | 0.3440 | 0.3440 | 0.3150 | 0.3200 | 109,832 | -0.01(-3.03%) |
Apr 08, 2019 | 0.3600 | 0.3760 | 0.3300 | 0.3300 | 233,399 | -0.02(-6.22%) |
Apr 05, 2019 | 0.2967 | 0.3800 | 0.2967 | 0.3519 | 513,200 | +0.06(+18.60%) |
Apr 04, 2019 | 0.3216 | 0.3216 | 0.2801 | 0.2967 | 187,010 | -0.02(-6.67%) |
Apr 03, 2019 | 0.2980 | 0.3220 | 0.2970 | 0.3179 | 145,074 | +0.02(+7.04%) |
Apr 02, 2019 | 0.3192 | 0.3240 | 0.2831 | 0.2970 | 375,722 | -0.02(-6.49%) |
Apr 01, 2019 | 0.3500 | 0.3500 | 0.3072 | 0.3176 | 154,686 | -0.03(-9.26%) |
Mar 29, 2019 | 0.3300 | 0.3500 | 0.3089 | 0.3500 | 307,600 | +0.02(+4.79%) |
Mar 28, 2019 | 0.3190 | 0.3390 | 0.3000 | 0.3340 | 394,521 | +0.02(+7.74%) |
Mar 27, 2019 | 0.3400 | 0.3650 | 0.2994 | 0.3100 | 1,017,212 | -0.01(-3.13%) |
Mar 26, 2019 | 0.4000 | 0.4098 | 0.3200 | 0.3200 | 1,284,922 | -0.25(-43.82%) |
Mar 25, 2019 | 0.6500 | 0.6700 | 0.4960 | 0.5696 | 98,167 | -0.08(-12.38%) |
Mar 22, 2019 | 0.6265 | 0.7250 | 0.6265 | 0.6501 | 65,000 | +0.01(+1.17%) |
Mar 21, 2019 | 0.7100 | 0.7257 | 0.6400 | 0.6426 | 88,006 | -0.08(-10.75%) |
Mar 20, 2019 | 0.7800 | 0.8300 | 0.6500 | 0.7200 | 143,619 | -0.00(-0.28%) |
Mar 19, 2019 | 0.8060 | 0.8200 | 0.7220 | 0.7220 | 54,375 | -0.06(-7.44%) |
Mar 18, 2019 | 0.7900 | 0.8500 | 0.7800 | 0.7800 | 45,215 | -0.01(-0.65%) |
Mar 15, 2019 | 0.7700 | 0.8830 | 0.7700 | 0.7851 | 247,700 | -0.03(-3.09%) |
Mar 14, 2019 | 0.8725 | 0.9400 | 0.7037 | 0.8101 | 129,699 | -0.06(-6.90%) |
Mar 13, 2019 | 0.8800 | 0.9432 | 0.8701 | 0.8701 | 52,159 | -0.01(-1.35%) |
Mar 12, 2019 | 0.8695 | 0.8820 | 0.8695 | 0.8820 | 42,558 | +0.01(+1.44%) |
Mar 11, 2019 | 0.8500 | 0.8908 | 0.8210 | 0.8695 | 64,597 | +0.03(+3.77%) |
Mar 08, 2019 | 0.8200 | 0.8800 | 0.8040 | 0.8379 | 17,500 | +0.02(+2.18%) |
Mar 07, 2019 | 0.8800 | 0.9000 | 0.7500 | 0.8200 | 53,138 | -0.10(-10.87%) |
Mar 06, 2019 | 1.030 | 1.050 | 0.8900 | 0.9200 | 327,281 | -0.09(-8.91%) |
Mar 05, 2019 | 0.9400 | 1.030 | 0.8650 | 1.010 | 118,418 | +0.06(+6.32%) |
Mar 04, 2019 | 1.010 | 1.030 | 0.9400 | 0.9500 | 29,469 | -0.07(-6.86%) |