Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0750 | 0.0800 | 0.0732 | 0.0800 | 192,100 | +0.00(+3.76%) |
May 30, 2019 | 0.0780 | 0.0780 | 0.0700 | 0.0771 | 374,083 | -0.00(-1.15%) |
May 29, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0780 | 152,512 | +0.00(+4.00%) |
May 28, 2019 | 0.0785 | 0.0829 | 0.0750 | 0.0750 | 457,650 | -0.01(-9.53%) |
May 24, 2019 | 0.0783 | 0.0840 | 0.0783 | 0.0829 | 418,500 | -0.00(-0.24%) |
May 23, 2019 | 0.0800 | 0.0840 | 0.0781 | 0.0831 | 308,300 | +0.00(+0.24%) |
May 22, 2019 | 0.0780 | 0.0839 | 0.0780 | 0.0829 | 118,881 | -0.00(-1.19%) |
May 21, 2019 | 0.0811 | 0.0840 | 0.0790 | 0.0839 | 117,222 | -0.00(-2.33%) |
May 20, 2019 | 0.0800 | 0.0890 | 0.0780 | 0.0859 | 289,329 | +0.00(+2.26%) |
May 17, 2019 | 0.0780 | 0.0850 | 0.0780 | 0.0840 | 311,800 | +0.00(+1.57%) |
May 16, 2019 | 0.0780 | 0.0859 | 0.0750 | 0.0827 | 663,931 | +0.00(+2.10%) |
May 15, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 139,489 | -0.00(-4.48%) |
May 14, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0848 | 172,876 | +0.01(+7.34%) |
May 13, 2019 | 0.0843 | 0.0858 | 0.0780 | 0.0790 | 872,018 | -0.00(-3.66%) |
May 10, 2019 | 0.0800 | 0.0888 | 0.0800 | 0.0820 | 392,600 | -0.00(-4.65%) |
May 09, 2019 | 0.0850 | 0.0861 | 0.0780 | 0.0860 | 446,236 | +0.00(+0.58%) |
May 08, 2019 | 0.0900 | 0.0900 | 0.0835 | 0.0855 | 223,442 | -0.00(-4.68%) |
May 07, 2019 | 0.0820 | 0.0900 | 0.0820 | 0.0897 | 298,362 | +0.00(+2.51%) |
May 06, 2019 | 0.0885 | 0.0910 | 0.0850 | 0.0875 | 750,754 | -0.00(-1.69%) |
May 03, 2019 | 0.0885 | 0.0905 | 0.0870 | 0.0890 | 794,000 | -0.00(-2.20%) |
May 02, 2019 | 0.0890 | 0.0920 | 0.0880 | 0.0910 | 263,940 | +0.00(+0.55%) |
May 01, 2019 | 0.0920 | 0.0945 | 0.0890 | 0.0905 | 1,593,542 | -0.00(-0.66%) |
Apr 30, 2019 | 0.0910 | 0.0919 | 0.0890 | 0.0911 | 865,151 | +0.00(+0.66%) |
Apr 29, 2019 | 0.0930 | 0.0949 | 0.0900 | 0.0905 | 909,762 | -0.00(-3.21%) |
Apr 26, 2019 | 0.0935 | 0.0936 | 0.0900 | 0.0935 | 279,200 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0910 | 0.0935 | 0.0901 | 0.0935 | 113,200 | -0.00(-0.11%) |
Apr 24, 2019 | 0.0940 | 0.0940 | 0.0901 | 0.0936 | 171,565 | -0.00(-0.43%) |
Apr 23, 2019 | 0.0945 | 0.0949 | 0.0900 | 0.0940 | 209,275 | +0.00(+1.40%) |
Apr 22, 2019 | 0.0949 | 0.0949 | 0.0901 | 0.0927 | 194,385 | -0.00(-2.32%) |
Apr 18, 2019 | 0.0915 | 0.0952 | 0.0890 | 0.0949 | 396,200 | -0.00(-1.15%) |
Apr 17, 2019 | 0.0970 | 0.0970 | 0.0892 | 0.0960 | 703,538 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0950 | 0.0960 | 0.0910 | 0.0960 | 254,652 | +0.00(+1.05%) |
Apr 15, 2019 | 0.0985 | 0.0985 | 0.0900 | 0.0950 | 825,265 | +0.00(+0.11%) |
Apr 12, 2019 | 0.0912 | 0.0959 | 0.0904 | 0.0949 | 222,300 | +0.00(+1.28%) |
Apr 11, 2019 | 0.0905 | 0.0939 | 0.0905 | 0.0937 | 63,575 | +0.00(+1.85%) |
Apr 10, 2019 | 0.0901 | 0.0999 | 0.0901 | 0.0920 | 157,233 | -0.00(-3.36%) |
Apr 09, 2019 | 0.0950 | 0.0970 | 0.0910 | 0.0952 | 474,138 | +0.00(+0.21%) |
Apr 08, 2019 | 0.0949 | 0.0999 | 0.0922 | 0.0950 | 806,729 | +0.00(+0.11%) |
Apr 05, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0949 | 315,300 | +0.00(+3.15%) |
Apr 04, 2019 | 0.0922 | 0.0980 | 0.0900 | 0.0920 | 836,248 | -0.01(-6.12%) |
Apr 03, 2019 | 0.0951 | 0.0980 | 0.0935 | 0.0980 | 332,277 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0988 | 0.1000 | 0.0922 | 0.0980 | 679,775 | +0.00(+0.72%) |
Apr 01, 2019 | 0.0990 | 0.1040 | 0.0910 | 0.0973 | 542,884 | -0.00(-1.72%) |
Mar 29, 2019 | 0.0910 | 0.0990 | 0.0894 | 0.0990 | 623,400 | +0.01(+8.79%) |
Mar 28, 2019 | 0.0900 | 0.0910 | 0.0894 | 0.0910 | 190,930 | +0.00(+1.11%) |
Mar 27, 2019 | 0.0900 | 0.0935 | 0.0900 | 0.0900 | 329,050 | -0.00(-4.26%) |
Mar 26, 2019 | 0.0935 | 0.0955 | 0.0900 | 0.0940 | 524,980 | +0.00(+1.08%) |
Mar 25, 2019 | 0.0925 | 0.0980 | 0.0920 | 0.0930 | 338,156 | -0.00(-1.38%) |
Mar 22, 2019 | 0.0931 | 0.0965 | 0.0900 | 0.0943 | 1,601,900 | -0.01(-5.23%) |
Mar 21, 2019 | 0.1024 | 0.1024 | 0.0940 | 0.0995 | 593,991 | -0.00(-1.49%) |
Mar 20, 2019 | 0.0936 | 0.1030 | 0.0931 | 0.1010 | 743,321 | +0.00(+5.10%) |
Mar 19, 2019 | 0.0940 | 0.0965 | 0.0931 | 0.0961 | 520,819 | +0.00(+0.10%) |
Mar 18, 2019 | 0.0931 | 0.1005 | 0.0931 | 0.0960 | 603,650 | -0.00(-0.52%) |
Mar 15, 2019 | 0.0948 | 0.0979 | 0.0938 | 0.0965 | 522,100 | +0.00(+0.52%) |
Mar 14, 2019 | 0.0960 | 0.0995 | 0.0945 | 0.0960 | 294,999 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0930 | 0.1020 | 0.0930 | 0.0960 | 631,405 | -0.00(-2.04%) |
Mar 12, 2019 | 0.1000 | 0.1000 | 0.0930 | 0.0980 | 358,240 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1018 | 0.1045 | 0.0900 | 0.0980 | 2,048,192 | -0.00(-2.97%) |
Mar 08, 2019 | 0.1035 | 0.1035 | 0.1005 | 0.1010 | 299,800 | -0.00(-2.13%) |
Mar 07, 2019 | 0.1056 | 0.1061 | 0.1000 | 0.1032 | 595,848 | -0.00(-1.71%) |
Mar 06, 2019 | 0.1000 | 0.1061 | 0.1000 | 0.1050 | 924,758 | +0.00(+1.94%) |
Mar 05, 2019 | 0.1080 | 0.1080 | 0.1000 | 0.1030 | 587,364 | -0.00(-1.90%) |
Mar 04, 2019 | 0.0930 | 0.1100 | 0.0930 | 0.1050 | 1,222,624 | +0.00(+5.00%) |