Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3850 | 0.3950 | 0.3650 | 0.3950 | 30,500 | +0.01(+1.28%) |
May 30, 2019 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 29,935 | +0.00(+0.00%) |
May 29, 2019 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 97,915 | -0.01(-2.50%) |
May 28, 2019 | 0.3750 | 0.4200 | 0.3700 | 0.4000 | 258,100 | +0.02(+5.26%) |
May 27, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,700 | +0.00(+0.00%) |
May 24, 2019 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 60,000 | -0.01(-1.30%) |
May 23, 2019 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 6,600 | +0.01(+1.32%) |
May 22, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 35,461 | +0.01(+2.70%) |
May 21, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 13,500 | -0.01(-1.33%) |
May 17, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+1.35%) | |
May 16, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 60,000 | -0.02(-3.90%) |
May 15, 2019 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 45,000 | +0.00(+0.00%) |
May 14, 2019 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 35,639 | -0.02(-3.75%) |
May 13, 2019 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 30,250 | +0.00(+0.00%) |
May 10, 2019 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 112,500 | +0.00(+0.00%) |
May 09, 2019 | 0.3950 | 0.4050 | 0.3800 | 0.4000 | 223,010 | +0.01(+2.56%) |
May 08, 2019 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 39,000 | +0.00(+0.00%) |
May 07, 2019 | 0.4000 | 0.4000 | 0.3750 | 0.3900 | 53,550 | -0.02(-3.70%) |
May 06, 2019 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 98,200 | +0.01(+2.53%) |
May 03, 2019 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 82,225 | -0.01(-1.25%) |
May 02, 2019 | 0.4000 | 0.4100 | 0.3850 | 0.4000 | 58,300 | +0.01(+1.27%) |
May 01, 2019 | 0.3950 | 0.4000 | 0.3850 | 0.3950 | 182,475 | +0.01(+2.60%) |
Apr 30, 2019 | 0.3900 | 0.4100 | 0.3850 | 0.3850 | 248,100 | +0.02(+4.05%) |
Apr 29, 2019 | 0.3750 | 0.3900 | 0.3700 | 0.3700 | 165,667 | +0.00(+0.00%) |
Apr 26, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 234,832 | -0.02(-3.90%) |
Apr 25, 2019 | 0.3350 | 0.3850 | 0.3350 | 0.3850 | 366,771 | +0.05(+14.93%) |
Apr 24, 2019 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 71,000 | -0.01(-2.90%) |
Apr 23, 2019 | 0.3200 | 0.3450 | 0.3200 | 0.3450 | 87,700 | +0.04(+13.11%) |
Apr 22, 2019 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 186,860 | -0.02(-4.69%) |
Apr 18, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-1.54%) | |
Apr 17, 2019 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 76,771 | +0.00(+0.00%) |
Apr 16, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 22,000 | +0.01(+1.56%) |
Apr 15, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 102,651 | +0.00(+0.00%) |
Apr 12, 2019 | 0.3350 | 0.3400 | 0.3200 | 0.3200 | 141,250 | -0.02(-5.88%) |
Apr 11, 2019 | 0.3650 | 0.3700 | 0.3350 | 0.3400 | 273,500 | -0.02(-6.85%) |
Apr 10, 2019 | 0.3650 | 0.3650 | 0.3500 | 0.3650 | 58,500 | +0.00(+0.00%) |
Apr 09, 2019 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 232,000 | -0.01(-2.67%) |
Apr 08, 2019 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 10,499 | +0.01(+1.35%) |
Apr 05, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 21,500 | +0.01(+2.78%) |
Apr 04, 2019 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 16,100 | -0.01(-1.37%) |
Apr 03, 2019 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 152,500 | +0.00(+0.00%) |
Apr 02, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 16,000 | -0.01(-1.35%) |
Apr 01, 2019 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 52,000 | +0.02(+5.71%) |
Mar 29, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 57,000 | -0.02(-4.11%) |
Mar 28, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 54,000 | -0.01(-1.35%) |
Mar 27, 2019 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 60,325 | -0.01(-1.33%) |
Mar 26, 2019 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 12,500 | -0.01(-1.32%) |
Mar 25, 2019 | 0.3750 | 0.3850 | 0.3650 | 0.3800 | 69,775 | +0.00(+0.00%) |
Mar 22, 2019 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 69,800 | -0.01(-1.30%) |
Mar 21, 2019 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 212,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 55,500 | +0.01(+1.32%) |
Mar 19, 2019 | 0.3900 | 0.3950 | 0.3700 | 0.3800 | 182,999 | +0.00(+0.00%) |
Mar 18, 2019 | 0.3450 | 0.3900 | 0.3450 | 0.3800 | 312,668 | +0.04(+10.14%) |
Mar 15, 2019 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 124,500 | +0.01(+4.55%) |
Mar 14, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 261,500 | +0.01(+3.13%) |
Mar 13, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 401,500 | -0.02(-7.25%) |
Mar 12, 2019 | 0.3650 | 0.3650 | 0.3400 | 0.3450 | 36,000 | -0.02(-5.48%) |
Mar 11, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 60,500 | -0.03(-6.41%) |
Mar 08, 2019 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 31,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 6,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.3850 | 0.3900 | 0.3650 | 0.3900 | 32,000 | +0.01(+2.63%) |
Mar 05, 2019 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 39,400 | -0.01(-1.30%) |
Mar 04, 2019 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 22,500 | +0.00(+0.00%) |