Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.2973 | 0.3000 | 0.2882 | 0.2980 | 93,700 | -0.02(-4.79%) |
May 30, 2019 | 0.3285 | 0.3294 | 0.2985 | 0.3130 | 40,520 | -0.02(-4.69%) |
May 29, 2019 | 0.3570 | 0.3570 | 0.3284 | 0.3284 | 22,698 | -0.01(-4.31%) |
May 28, 2019 | 0.3260 | 0.3600 | 0.3220 | 0.3432 | 15,330 | +0.02(+5.24%) |
May 24, 2019 | 0.3389 | 0.3389 | 0.3195 | 0.3261 | 14,400 | -0.00(-1.48%) |
May 23, 2019 | 0.3488 | 0.3500 | 0.3191 | 0.3310 | 210,483 | -0.01(-3.97%) |
May 22, 2019 | 0.3477 | 0.3582 | 0.3378 | 0.3447 | 34,151 | +0.00(+1.00%) |
May 21, 2019 | 0.3530 | 0.3530 | 0.3369 | 0.3413 | 48,152 | -0.01(-2.49%) |
May 20, 2019 | 0.3770 | 0.3880 | 0.3500 | 0.3500 | 15,593 | -0.00(-1.24%) |
May 17, 2019 | 0.3446 | 0.3592 | 0.3295 | 0.3544 | 20,800 | +0.00(+0.20%) |
May 16, 2019 | 0.3670 | 0.3780 | 0.3474 | 0.3537 | 62,756 | -0.01(-2.37%) |
May 15, 2019 | 0.3800 | 0.3800 | 0.3617 | 0.3623 | 26,680 | -0.00(-0.90%) |
May 14, 2019 | 0.3310 | 0.3665 | 0.3310 | 0.3656 | 38,396 | +0.02(+6.09%) |
May 13, 2019 | 0.3699 | 0.3780 | 0.3333 | 0.3446 | 66,116 | -0.02(-5.51%) |
May 10, 2019 | 0.3860 | 0.3860 | 0.3587 | 0.3647 | 30,600 | -0.02(-4.45%) |
May 09, 2019 | 0.3810 | 0.3898 | 0.3500 | 0.3817 | 53,631 | -0.00(-1.17%) |
May 08, 2019 | 0.4220 | 0.4220 | 0.3745 | 0.3862 | 52,371 | -0.01(-3.45%) |
May 07, 2019 | 0.4344 | 0.4400 | 0.3834 | 0.4000 | 65,798 | -0.03(-7.90%) |
May 06, 2019 | 0.4300 | 0.4409 | 0.4208 | 0.4343 | 17,312 | -0.03(-6.64%) |
May 03, 2019 | 0.4510 | 0.4659 | 0.4374 | 0.4652 | 352,600 | +0.02(+5.25%) |
May 02, 2019 | 0.4100 | 0.4420 | 0.4058 | 0.4420 | 66,668 | +0.02(+5.64%) |
May 01, 2019 | 0.4200 | 0.4200 | 0.3998 | 0.4184 | 3,560 | +0.02(+4.60%) |
Apr 30, 2019 | 0.4230 | 0.4230 | 0.3978 | 0.4000 | 19,583 | -0.01(-1.26%) |
Apr 29, 2019 | 0.4100 | 0.4131 | 0.3959 | 0.4051 | 89,017 | -0.01(-1.34%) |
Apr 26, 2019 | 0.4037 | 0.4127 | 0.3962 | 0.4106 | 33,400 | +0.01(+3.14%) |
Apr 25, 2019 | 0.4140 | 0.4140 | 0.3871 | 0.3981 | 8,427 | -0.01(-3.00%) |
Apr 24, 2019 | 0.3880 | 0.4200 | 0.3850 | 0.4104 | 19,078 | +0.02(+4.59%) |
Apr 23, 2019 | 0.3995 | 0.4100 | 0.3906 | 0.3924 | 151,213 | -0.02(-5.19%) |
Apr 22, 2019 | 0.4480 | 0.4480 | 0.3926 | 0.4139 | 331,444 | -0.02(-5.09%) |
Apr 18, 2019 | 0.4275 | 0.4361 | 0.4210 | 0.4361 | 12,600 | +0.02(+3.71%) |
Apr 17, 2019 | 0.4150 | 0.4372 | 0.4150 | 0.4205 | 90,443 | +0.00(+0.79%) |
Apr 16, 2019 | 0.4340 | 0.4387 | 0.4150 | 0.4172 | 170,065 | -0.01(-3.27%) |
Apr 15, 2019 | 0.4730 | 0.4730 | 0.4162 | 0.4313 | 106,099 | -0.03(-6.16%) |
Apr 12, 2019 | 0.4148 | 0.4615 | 0.3995 | 0.4596 | 284,100 | +0.08(+19.87%) |
Apr 11, 2019 | 0.4057 | 0.4095 | 0.3830 | 0.3834 | 151,048 | -0.05(-11.39%) |
Apr 10, 2019 | 0.4386 | 0.4470 | 0.4177 | 0.4327 | 58,195 | -0.00(-0.09%) |
Apr 09, 2019 | 0.4870 | 0.4870 | 0.4314 | 0.4331 | 143,896 | -0.04(-8.11%) |
Apr 08, 2019 | 0.5100 | 0.5100 | 0.4713 | 0.4713 | 200,437 | -0.01(-1.83%) |
Apr 05, 2019 | 0.4758 | 0.5194 | 0.4758 | 0.4801 | 160,300 | +0.01(+1.09%) |
Apr 04, 2019 | 0.4490 | 0.4820 | 0.4490 | 0.4749 | 43,190 | +0.01(+3.24%) |
Apr 03, 2019 | 0.4934 | 0.5003 | 0.4600 | 0.4600 | 110,666 | -0.03(-7.07%) |
Apr 02, 2019 | 0.5435 | 0.5435 | 0.4870 | 0.4950 | 85,963 | -0.02(-4.07%) |
Apr 01, 2019 | 0.5330 | 0.5448 | 0.5056 | 0.5160 | 184,370 | +0.02(+4.03%) |
Mar 29, 2019 | 0.4490 | 0.4968 | 0.4400 | 0.4960 | 239,600 | +0.05(+11.81%) |
Mar 28, 2019 | 0.4500 | 0.4648 | 0.4151 | 0.4436 | 135,620 | -0.01(-1.42%) |
Mar 27, 2019 | 0.4941 | 0.5000 | 0.4400 | 0.4500 | 230,213 | -0.01(-1.90%) |
Mar 26, 2019 | 0.4100 | 0.4587 | 0.4100 | 0.4587 | 782,168 | +0.05(+11.88%) |
Mar 25, 2019 | 0.3682 | 0.4132 | 0.3682 | 0.4100 | 392,730 | +0.04(+10.57%) |
Mar 22, 2019 | 0.3846 | 0.3849 | 0.3680 | 0.3708 | 69,200 | -0.01(-3.41%) |
Mar 21, 2019 | 0.3767 | 0.3843 | 0.3717 | 0.3839 | 80,295 | -0.00(-1.03%) |
Mar 20, 2019 | 0.3739 | 0.3960 | 0.3716 | 0.3879 | 43,983 | +0.01(+2.21%) |
Mar 19, 2019 | 0.3731 | 0.3979 | 0.3725 | 0.3795 | 92,349 | +0.01(+1.88%) |
Mar 18, 2019 | 0.3862 | 0.3950 | 0.3620 | 0.3725 | 69,596 | -0.02(-3.99%) |
Mar 15, 2019 | 0.3950 | 0.4000 | 0.3821 | 0.3880 | 81,100 | +0.00(+0.67%) |
Mar 14, 2019 | 0.3860 | 0.3940 | 0.3660 | 0.3854 | 288,321 | -0.00(-1.18%) |
Mar 13, 2019 | 0.3838 | 0.3950 | 0.3742 | 0.3900 | 57,424 | +0.01(+1.85%) |
Mar 12, 2019 | 0.3335 | 0.3840 | 0.3104 | 0.3829 | 81,969 | +0.06(+18.80%) |
Mar 11, 2019 | 0.3432 | 0.3433 | 0.3052 | 0.3223 | 118,453 | -0.02(-5.65%) |
Mar 08, 2019 | 0.3500 | 0.3503 | 0.3255 | 0.3416 | 307,600 | -0.03(-8.76%) |
Mar 07, 2019 | 0.4159 | 0.4159 | 0.3590 | 0.3744 | 142,628 | -0.03(-7.56%) |
Mar 06, 2019 | 0.4131 | 0.4157 | 0.3933 | 0.4050 | 132,495 | -0.00(-0.30%) |
Mar 05, 2019 | 0.4069 | 0.4189 | 0.3960 | 0.4062 | 58,497 | +0.00(+0.30%) |
Mar 04, 2019 | 0.4020 | 0.4200 | 0.3849 | 0.4050 | 172,655 | +0.04(+11.42%) |