Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2780 | 0.2900 | 0.2700 | 0.2896 | 188,600 | +0.01(+4.17%) |
May 30, 2019 | 0.2720 | 0.2800 | 0.2600 | 0.2780 | 248,428 | +0.01(+2.21%) |
May 29, 2019 | 0.2770 | 0.2850 | 0.2710 | 0.2720 | 573,887 | -0.01(-4.23%) |
May 28, 2019 | 0.2750 | 0.3000 | 0.2730 | 0.2840 | 224,907 | +0.00(+1.43%) |
May 24, 2019 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 866,900 | +0.00(+1.45%) |
May 23, 2019 | 0.2875 | 0.2950 | 0.2760 | 0.2760 | 244,362 | -0.01(-4.79%) |
May 22, 2019 | 0.2850 | 0.2900 | 0.2800 | 0.2899 | 452,975 | -0.00(-0.03%) |
May 21, 2019 | 0.2900 | 0.2900 | 0.2841 | 0.2900 | 805,817 | +0.00(+0.03%) |
May 20, 2019 | 0.2900 | 0.2900 | 0.2800 | 0.2899 | 591,242 | +0.00(+0.31%) |
May 17, 2019 | 0.2860 | 0.2905 | 0.2810 | 0.2890 | 689,800 | -0.00(-0.34%) |
May 16, 2019 | 0.3000 | 0.3000 | 0.2810 | 0.2900 | 552,936 | +0.00(+0.00%) |
May 15, 2019 | 0.2875 | 0.2950 | 0.2810 | 0.2900 | 564,533 | +0.01(+2.47%) |
May 14, 2019 | 0.2900 | 0.2900 | 0.2801 | 0.2830 | 593,947 | +0.00(+1.07%) |
May 13, 2019 | 0.3199 | 0.3200 | 0.2700 | 0.2800 | 3,056,966 | -0.08(-23.29%) |
May 10, 2019 | 0.3500 | 0.3790 | 0.3468 | 0.3650 | 162,900 | +0.02(+4.73%) |
May 09, 2019 | 0.3500 | 0.3500 | 0.3450 | 0.3485 | 98,875 | -0.00(-0.43%) |
May 08, 2019 | 0.3500 | 0.3600 | 0.3420 | 0.3500 | 254,533 | +0.01(+2.19%) |
May 07, 2019 | 0.3425 | 0.3600 | 0.3425 | 0.3425 | 271,293 | -0.01(-2.14%) |
May 06, 2019 | 0.3400 | 0.3730 | 0.3400 | 0.3500 | 430,832 | +0.01(+1.45%) |
May 03, 2019 | 0.3750 | 0.3750 | 0.3350 | 0.3450 | 685,900 | -0.02(-6.12%) |
May 02, 2019 | 0.4000 | 0.4000 | 0.3600 | 0.3675 | 475,850 | -0.02(-4.67%) |
May 01, 2019 | 0.3990 | 0.4300 | 0.3810 | 0.3855 | 405,406 | -0.01(-2.28%) |
Apr 30, 2019 | 0.3999 | 0.4000 | 0.3700 | 0.3945 | 187,402 | +0.01(+3.82%) |
Apr 29, 2019 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 113,060 | +0.00(+0.00%) |
Apr 26, 2019 | 0.3708 | 0.4000 | 0.3708 | 0.3800 | 415,700 | +0.00(+0.00%) |
Apr 25, 2019 | 0.3750 | 0.3800 | 0.3600 | 0.3800 | 69,982 | +0.01(+1.60%) |
Apr 24, 2019 | 0.3550 | 0.3740 | 0.3500 | 0.3740 | 191,377 | +0.01(+2.47%) |
Apr 23, 2019 | 0.3600 | 0.3750 | 0.3500 | 0.3650 | 457,219 | +0.01(+1.39%) |
Apr 22, 2019 | 0.3550 | 0.3750 | 0.3500 | 0.3600 | 369,748 | -0.00(-1.23%) |
Apr 18, 2019 | 0.3575 | 0.3670 | 0.3450 | 0.3645 | 205,600 | +0.00(+1.25%) |
Apr 17, 2019 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 160,473 | +0.00(+0.00%) |
Apr 16, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 96,827 | -0.01(-1.37%) |
Apr 15, 2019 | 0.3650 | 0.3675 | 0.3500 | 0.3650 | 211,441 | -0.01(-1.35%) |
Apr 12, 2019 | 0.3488 | 0.3740 | 0.3485 | 0.3700 | 183,300 | +0.02(+6.08%) |
Apr 11, 2019 | 0.3650 | 0.3650 | 0.3450 | 0.3488 | 315,811 | -0.01(-3.25%) |
Apr 10, 2019 | 0.3700 | 0.3805 | 0.3510 | 0.3605 | 186,983 | -0.01(-2.57%) |
Apr 09, 2019 | 0.3750 | 0.3800 | 0.3600 | 0.3700 | 173,369 | -0.00(-0.67%) |
Apr 08, 2019 | 0.3950 | 0.3950 | 0.3700 | 0.3725 | 107,934 | -0.01(-3.57%) |
Apr 05, 2019 | 0.3720 | 0.3900 | 0.3720 | 0.3863 | 147,900 | +0.00(+0.99%) |
Apr 04, 2019 | 0.3900 | 0.3900 | 0.3725 | 0.3825 | 339,911 | -0.01(-1.80%) |
Apr 03, 2019 | 0.3950 | 0.4050 | 0.3850 | 0.3895 | 85,882 | -0.01(-1.39%) |
Apr 02, 2019 | 0.3938 | 0.4000 | 0.3900 | 0.3950 | 153,067 | -0.00(-0.13%) |
Apr 01, 2019 | 0.3870 | 0.3990 | 0.3850 | 0.3955 | 152,154 | +0.00(+1.15%) |
Mar 29, 2019 | 0.3900 | 0.3950 | 0.3775 | 0.3910 | 204,800 | +0.02(+4.27%) |
Mar 28, 2019 | 0.3780 | 0.3960 | 0.3700 | 0.3750 | 366,268 | -0.00(-1.06%) |
Mar 27, 2019 | 0.3875 | 0.3950 | 0.3790 | 0.3790 | 362,645 | -0.01(-2.82%) |
Mar 26, 2019 | 0.3900 | 0.3990 | 0.3800 | 0.3900 | 227,275 | +0.00(+0.00%) |
Mar 25, 2019 | 0.4000 | 0.4000 | 0.3780 | 0.3900 | 190,986 | -0.01(-1.27%) |
Mar 22, 2019 | 0.3810 | 0.3950 | 0.3800 | 0.3950 | 210,900 | +0.00(+0.51%) |
Mar 21, 2019 | 0.3784 | 0.3980 | 0.3700 | 0.3930 | 173,950 | +0.02(+4.80%) |
Mar 20, 2019 | 0.3825 | 0.3900 | 0.3750 | 0.3750 | 161,940 | -0.02(-3.85%) |
Mar 19, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 203,852 | +0.01(+2.63%) |
Mar 18, 2019 | 0.3875 | 0.4000 | 0.3750 | 0.3800 | 350,220 | -0.01(-2.56%) |
Mar 15, 2019 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 39,100 | +0.01(+2.50%) |
Mar 14, 2019 | 0.3800 | 0.4000 | 0.3720 | 0.3805 | 131,178 | +0.00(+1.20%) |
Mar 13, 2019 | 0.3900 | 0.3900 | 0.3720 | 0.3760 | 140,295 | -0.02(-4.81%) |
Mar 12, 2019 | 0.4200 | 0.4200 | 0.3720 | 0.3950 | 241,760 | -0.02(-5.95%) |
Mar 11, 2019 | 0.3810 | 0.4200 | 0.3720 | 0.4200 | 134,709 | +0.03(+8.92%) |
Mar 08, 2019 | 0.3900 | 0.3950 | 0.3806 | 0.3856 | 74,100 | -0.01(-3.60%) |
Mar 07, 2019 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 127,790 | +0.01(+1.76%) |
Mar 06, 2019 | 0.4000 | 0.4100 | 0.3800 | 0.3931 | 104,068 | +0.01(+2.10%) |
Mar 05, 2019 | 0.3750 | 0.4000 | 0.3700 | 0.3850 | 260,978 | +0.00(+0.79%) |
Mar 04, 2019 | 0.3850 | 0.3950 | 0.3750 | 0.3820 | 119,314 | -0.01(-1.80%) |