Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 18,000 | -0.01(-1.89%) |
May 30, 2019 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 23,165 | -0.01(-1.85%) |
May 29, 2019 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 29,089 | +0.00(+0.00%) |
May 28, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 11,000 | -0.01(-3.57%) |
May 27, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 49,476 | +0.01(+3.70%) |
May 24, 2019 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 18,710 | +0.00(+0.00%) |
May 23, 2019 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 111,795 | +0.00(+0.00%) |
May 22, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 26,860 | -0.01(-3.57%) |
May 21, 2019 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 74,900 | +0.04(+16.67%) |
May 17, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 65,429 | -0.02(-5.88%) |
May 15, 2019 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 6,538 | +0.01(+2.00%) |
May 14, 2019 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 25,200 | +0.01(+2.04%) |
May 13, 2019 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 119,348 | -0.01(-2.00%) |
May 10, 2019 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 127,054 | +0.00(+0.00%) |
May 09, 2019 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 223,715 | +0.01(+4.17%) |
May 08, 2019 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 66,100 | +0.00(+0.00%) |
May 07, 2019 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 104,802 | +0.00(+0.00%) |
May 06, 2019 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 23,024 | -0.01(-4.00%) |
May 03, 2019 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 58,728 | -0.01(-3.85%) |
May 02, 2019 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 53,789 | +0.01(+1.96%) |
May 01, 2019 | 0.2850 | 0.2850 | 0.2550 | 0.2550 | 155,823 | -0.03(-8.93%) |
Apr 30, 2019 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 47,510 | +0.00(+0.00%) |
Apr 29, 2019 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 88,394 | -0.02(-6.67%) |
Apr 26, 2019 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 48,256 | -0.01(-3.23%) |
Apr 25, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 63,000 | -0.01(-3.13%) |
Apr 24, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 54,749 | -0.01(-3.03%) |
Apr 23, 2019 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 152,390 | -0.01(-1.49%) |
Apr 22, 2019 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 61,367 | +0.00(+0.00%) |
Apr 18, 2019 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.03(-8.22%) | |
Apr 17, 2019 | 0.3750 | 0.3800 | 0.3600 | 0.3650 | 117,292 | -0.02(-5.19%) |
Apr 16, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3850 | 175,700 | -0.03(-7.23%) |
Apr 15, 2019 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 56,258 | -0.01(-1.19%) |
Apr 12, 2019 | 0.4250 | 0.4300 | 0.4150 | 0.4200 | 123,702 | -0.01(-1.18%) |
Apr 11, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4250 | 78,617 | -0.01(-2.30%) |
Apr 10, 2019 | 0.4250 | 0.4450 | 0.4250 | 0.4350 | 154,320 | +0.02(+3.57%) |
Apr 09, 2019 | 0.4350 | 0.4350 | 0.4150 | 0.4200 | 88,034 | -0.02(-4.55%) |
Apr 08, 2019 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 212,069 | +0.01(+1.15%) |
Apr 05, 2019 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 59,950 | -0.01(-2.25%) |
Apr 04, 2019 | 0.4550 | 0.4550 | 0.4250 | 0.4450 | 100,710 | -0.02(-3.26%) |
Apr 03, 2019 | 0.4500 | 0.4750 | 0.4400 | 0.4600 | 207,500 | +0.03(+5.75%) |
Apr 02, 2019 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 133,900 | -0.01(-1.14%) |
Apr 01, 2019 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 82,850 | +0.00(+0.00%) |
Mar 29, 2019 | 0.4200 | 0.4400 | 0.4150 | 0.4400 | 120,160 | +0.02(+3.53%) |
Mar 28, 2019 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 78,345 | -0.02(-3.41%) |
Mar 27, 2019 | 0.4500 | 0.4650 | 0.4400 | 0.4400 | 38,200 | -0.01(-2.22%) |
Mar 26, 2019 | 0.4750 | 0.4800 | 0.4500 | 0.4500 | 94,832 | -0.02(-4.26%) |
Mar 25, 2019 | 0.4950 | 0.5000 | 0.4700 | 0.4700 | 156,247 | -0.02(-3.09%) |
Mar 22, 2019 | 0.4950 | 0.5000 | 0.4800 | 0.4850 | 191,382 | -0.01(-2.02%) |
Mar 21, 2019 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 326,021 | -0.01(-1.00%) |
Mar 20, 2019 | 0.4550 | 0.5000 | 0.4550 | 0.5000 | 496,395 | +0.05(+11.11%) |
Mar 19, 2019 | 0.4900 | 0.4900 | 0.4450 | 0.4500 | 334,128 | -0.03(-6.25%) |
Mar 18, 2019 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 203,617 | +0.00(+0.00%) |
Mar 15, 2019 | 0.4650 | 0.4800 | 0.4500 | 0.4800 | 290,806 | +0.01(+3.23%) |
Mar 14, 2019 | 0.4000 | 0.4800 | 0.4000 | 0.4650 | 737,462 | +0.06(+14.81%) |
Mar 13, 2019 | 0.3950 | 0.4050 | 0.3900 | 0.4050 | 160,309 | +0.01(+2.53%) |
Mar 12, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 111,919 | +0.00(+0.00%) |
Mar 11, 2019 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 113,882 | -0.01(-1.25%) |
Mar 08, 2019 | 0.3850 | 0.4000 | 0.3700 | 0.4000 | 120,600 | +0.03(+8.11%) |
Mar 07, 2019 | 0.3900 | 0.3950 | 0.3700 | 0.3700 | 199,241 | -0.02(-5.13%) |
Mar 06, 2019 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 138,133 | +0.01(+2.63%) |
Mar 05, 2019 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 75,450 | +0.00(+0.00%) |
Mar 04, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 31,005 | +0.01(+1.33%) |