Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1401 | 0.1419 | 0.1368 | 0.1370 | 9,829,000 | -0.00(-1.93%) |
May 30, 2019 | 0.1377 | 0.1400 | 0.1340 | 0.1397 | 9,024,229 | +0.00(+3.56%) |
May 29, 2019 | 0.1350 | 0.1430 | 0.1331 | 0.1349 | 21,519,336 | +0.00(+1.05%) |
May 28, 2019 | 0.1326 | 0.1348 | 0.1300 | 0.1335 | 6,324,641 | +0.00(+1.14%) |
May 24, 2019 | 0.1301 | 0.1349 | 0.1291 | 0.1320 | 5,861,400 | +0.00(+0.76%) |
May 23, 2019 | 0.1329 | 0.1352 | 0.1283 | 0.1310 | 10,077,032 | +0.00(+1.08%) |
May 22, 2019 | 0.1310 | 0.1330 | 0.1270 | 0.1296 | 7,352,870 | +0.00(+1.01%) |
May 21, 2019 | 0.1325 | 0.1349 | 0.1271 | 0.1283 | 7,860,037 | -0.00(-2.66%) |
May 20, 2019 | 0.1369 | 0.1369 | 0.1250 | 0.1318 | 8,163,116 | -0.00(-0.38%) |
May 17, 2019 | 0.1299 | 0.1399 | 0.1250 | 0.1323 | 14,590,600 | +0.00(+3.36%) |
May 16, 2019 | 0.1279 | 0.1299 | 0.1150 | 0.1280 | 12,715,658 | +0.00(+0.39%) |
May 15, 2019 | 0.1375 | 0.1390 | 0.1260 | 0.1275 | 11,611,466 | -0.01(-6.93%) |
May 14, 2019 | 0.1300 | 0.1380 | 0.1265 | 0.1370 | 15,313,144 | +0.01(+8.82%) |
May 13, 2019 | 0.1237 | 0.1378 | 0.1200 | 0.1259 | 19,230,516 | +0.01(+8.53%) |
May 10, 2019 | 0.1285 | 0.1320 | 0.1001 | 0.1160 | 30,326,900 | -0.01(-5.07%) |
May 09, 2019 | 0.1479 | 0.1494 | 0.1211 | 0.1222 | 33,862,728 | -0.02(-15.20%) |
May 08, 2019 | 0.1177 | 0.1470 | 0.1151 | 0.1441 | 50,511,624 | +0.03(+27.52%) |
May 07, 2019 | 0.1179 | 0.1189 | 0.1030 | 0.1130 | 18,073,256 | -0.00(-2.08%) |
May 06, 2019 | 0.1009 | 0.1165 | 0.1001 | 0.1154 | 19,897,514 | +0.02(+16.45%) |
May 03, 2019 | 0.1049 | 0.1049 | 0.0920 | 0.0991 | 14,281,700 | -0.00(-2.36%) |
May 02, 2019 | 0.0892 | 0.1019 | 0.0880 | 0.1015 | 20,045,578 | +0.01(+15.34%) |
May 01, 2019 | 0.0850 | 0.0919 | 0.0785 | 0.0880 | 8,102,916 | +0.01(+7.32%) |
Apr 30, 2019 | 0.0800 | 0.0820 | 0.0785 | 0.0820 | 4,341,007 | +0.00(+4.06%) |
Apr 29, 2019 | 0.0771 | 0.0795 | 0.0710 | 0.0788 | 5,047,354 | +0.00(+6.20%) |
Apr 26, 2019 | 0.0780 | 0.0789 | 0.0740 | 0.0742 | 6,570,800 | -0.00(-4.50%) |
Apr 25, 2019 | 0.0799 | 0.0799 | 0.0770 | 0.0777 | 5,963,646 | -0.00(-0.51%) |
Apr 24, 2019 | 0.0800 | 0.0800 | 0.0775 | 0.0781 | 5,251,209 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0830 | 0.0830 | 0.0781 | 0.0781 | 3,855,489 | +0.00(+0.13%) |
Apr 22, 2019 | 0.0800 | 0.0830 | 0.0771 | 0.0780 | 6,284,995 | +0.00(+0.26%) |
Apr 18, 2019 | 0.0768 | 0.0819 | 0.0760 | 0.0778 | 9,594,400 | +0.00(+1.43%) |
Apr 17, 2019 | 0.0820 | 0.0820 | 0.0749 | 0.0767 | 2,231,612 | +0.00(+2.40%) |
Apr 16, 2019 | 0.0830 | 0.0830 | 0.0730 | 0.0749 | 4,421,327 | -0.00(-1.45%) |
Apr 15, 2019 | 0.1020 | 0.1020 | 0.0736 | 0.0760 | 6,261,199 | +0.00(+3.26%) |
Apr 12, 2019 | 0.0850 | 0.0850 | 0.0730 | 0.0736 | 2,052,900 | -0.00(-0.27%) |
Apr 11, 2019 | 0.0730 | 0.0760 | 0.0730 | 0.0738 | 3,338,742 | -0.00(-0.27%) |
Apr 10, 2019 | 0.0763 | 0.0766 | 0.0725 | 0.0740 | 3,246,289 | +0.00(+1.37%) |
Apr 09, 2019 | 0.0850 | 0.0850 | 0.0710 | 0.0730 | 2,997,404 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0750 | 0.0786 | 0.0730 | 0.0730 | 4,313,815 | -0.00(-2.67%) |
Apr 05, 2019 | 0.0870 | 0.0870 | 0.0725 | 0.0750 | 4,716,900 | +0.00(+1.21%) |
Apr 04, 2019 | 0.0798 | 0.0798 | 0.0720 | 0.0741 | 6,089,674 | -0.00(-3.14%) |
Apr 03, 2019 | 0.0870 | 0.0870 | 0.0760 | 0.0765 | 5,347,735 | -0.00(-1.54%) |
Apr 02, 2019 | 0.0880 | 0.0880 | 0.0770 | 0.0777 | 4,779,830 | -0.00(-2.63%) |
Apr 01, 2019 | 0.0834 | 0.0834 | 0.0780 | 0.0798 | 5,125,651 | -0.00(-0.25%) |
Mar 29, 2019 | 0.0838 | 0.0900 | 0.0780 | 0.0800 | 9,485,200 | -0.00(-2.32%) |
Mar 28, 2019 | 0.0870 | 0.0900 | 0.0801 | 0.0819 | 6,289,231 | -0.01(-6.29%) |
Mar 27, 2019 | 0.0929 | 0.0929 | 0.0850 | 0.0874 | 8,810,857 | -0.00(-1.80%) |
Mar 26, 2019 | 0.1099 | 0.1099 | 0.0870 | 0.0890 | 14,964,623 | -0.01(-8.72%) |
Mar 25, 2019 | 0.0820 | 0.0991 | 0.0799 | 0.0975 | 14,780,706 | +0.02(+21.12%) |
Mar 22, 2019 | 0.0786 | 0.0819 | 0.0760 | 0.0805 | 4,820,800 | +0.00(+4.14%) |
Mar 21, 2019 | 0.0772 | 0.0800 | 0.0762 | 0.0773 | 4,830,566 | -0.00(-2.28%) |
Mar 20, 2019 | 0.0794 | 0.0800 | 0.0773 | 0.0791 | 5,359,163 | -0.00(-0.13%) |
Mar 19, 2019 | 0.0879 | 0.0879 | 0.0782 | 0.0792 | 4,254,543 | +0.00(+0.89%) |
Mar 18, 2019 | 0.0820 | 0.0820 | 0.0780 | 0.0785 | 4,508,457 | -0.00(-0.63%) |
Mar 15, 2019 | 0.0800 | 0.0819 | 0.0781 | 0.0790 | 4,818,700 | +0.00(+1.28%) |
Mar 14, 2019 | 0.0790 | 0.0800 | 0.0777 | 0.0780 | 3,326,223 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0780 | 0.0810 | 0.0780 | 0.0780 | 4,296,066 | -0.00(-1.27%) |
Mar 12, 2019 | 0.0880 | 0.0880 | 0.0780 | 0.0790 | 5,597,304 | -0.00(-3.07%) |
Mar 11, 2019 | 0.0789 | 0.0820 | 0.0772 | 0.0815 | 6,532,766 | +0.00(+3.69%) |
Mar 08, 2019 | 0.0880 | 0.0880 | 0.0782 | 0.0786 | 4,313,800 | -0.00(-0.51%) |
Mar 07, 2019 | 0.0853 | 0.0880 | 0.0781 | 0.0790 | 6,251,192 | -0.01(-6.40%) |
Mar 06, 2019 | 0.0815 | 0.0860 | 0.0815 | 0.0844 | 7,502,876 | +0.00(+3.43%) |
Mar 05, 2019 | 0.0760 | 0.0840 | 0.0760 | 0.0816 | 11,227,725 | +0.00(+5.56%) |
Mar 04, 2019 | 0.0778 | 0.0790 | 0.0757 | 0.0773 | 4,973,421 | +0.00(+3.20%) |