Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.5337 | 0.5337 | 0.5337 | 0.5337 | 500 | +0.01(+1.58%) |
May 30, 2019 | 0.5000 | 0.6100 | 0.5000 | 0.5254 | 18,428 | +0.03(+5.08%) |
May 29, 2019 | 0.6700 | 0.6700 | 0.4999 | 0.5000 | 25,936 | -0.04(-7.87%) |
May 28, 2019 | 0.6300 | 0.6913 | 0.5427 | 0.5427 | 78,315 | -0.06(-9.57%) |
May 24, 2019 | 0.6600 | 0.6600 | 0.5000 | 0.6001 | 22,600 | -0.10(-14.27%) |
May 23, 2019 | 0.7000 | 0.7000 | 0.7000 | 2 | +0.00(+0.00%) | |
May 22, 2019 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,622 | +0.00(+0.00%) |
May 21, 2019 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 2,402 | +0.01(+0.72%) |
May 20, 2019 | 0.7299 | 0.7299 | 0.6600 | 0.6950 | 6,280 | -0.05(-6.08%) |
May 17, 2019 | 0.7400 | 0.7400 | 0.7400 | 2 | +0.00(+0.00%) | |
May 16, 2019 | 0.7416 | 0.7465 | 0.7100 | 0.7400 | 3,767 | +0.02(+2.78%) |
May 15, 2019 | 0.7200 | 0.7465 | 0.7000 | 0.7200 | 11,580 | -0.02(-2.96%) |
May 14, 2019 | 0.7390 | 0.7425 | 0.6900 | 0.7420 | 13,606 | +0.00(+0.00%) |
May 13, 2019 | 0.6800 | 0.7423 | 0.6800 | 0.7420 | 2,823 | +0.08(+12.42%) |
May 10, 2019 | 0.8040 | 0.8908 | 0.6500 | 0.6600 | 97,300 | -0.24(-26.36%) |
May 09, 2019 | 0.8962 | 0.8962 | 0.8962 | 111 | +0.00(+0.00%) | |
May 08, 2019 | 0.9000 | 0.9000 | 0.8962 | 0.8962 | 1,120 | -0.01(-1.31%) |
May 07, 2019 | 0.9600 | 0.9600 | 0.8844 | 0.9081 | 3,514 | -0.05(-5.43%) |
May 06, 2019 | 0.9648 | 0.9900 | 0.9600 | 0.9602 | 21,654 | -0.03(-2.90%) |
May 03, 2019 | 0.9888 | 0.9900 | 0.9888 | 0.9889 | 1,100 | +0.03(+2.90%) |
May 02, 2019 | 0.9800 | 1.000 | 0.9610 | 0.9610 | 19,242 | -0.04(-3.90%) |
May 01, 2019 | 0.9600 | 1.016 | 0.9600 | 1.000 | 3,382 | +0.00(+0.00%) |
Apr 30, 2019 | 1.020 | 1.020 | 0.9800 | 1.000 | 16,586 | +0.00(+0.00%) |
Apr 29, 2019 | 0.9900 | 1.000 | 0.9600 | 1.000 | 28,083 | +0.01(+1.01%) |
Apr 26, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 11,700 | +0.01(+1.02%) |
Apr 25, 2019 | 1.010 | 1.015 | 0.9700 | 0.9800 | 50,011 | -0.06(-5.77%) |
Apr 24, 2019 | 1.040 | 1.040 | 1.040 | 6 | +0.00(+0.00%) | |
Apr 23, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 344 | +0.00(+0.03%) |
Apr 22, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 15,428 | -0.00(-0.03%) |
Apr 18, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 400 | -0.01(-0.94%) |
Apr 17, 2019 | 1.070 | 1.110 | 1.030 | 1.050 | 12,993 | -0.02(-2.13%) |
Apr 16, 2019 | 1.120 | 1.131 | 1.070 | 1.073 | 5,081 | -0.07(-5.89%) |
Apr 15, 2019 | 1.150 | 1.170 | 1.120 | 1.140 | 1,955 | -0.02(-2.11%) |
Apr 12, 2019 | 1.110 | 1.180 | 1.110 | 1.164 | 3,600 | +0.08(+7.81%) |
Apr 11, 2019 | 1.150 | 1.200 | 1.080 | 1.080 | 35,111 | -0.04(-3.57%) |
Apr 10, 2019 | 1.120 | 1.120 | 1.120 | 2 | +0.00(+0.00%) | |
Apr 09, 2019 | 1.110 | 1.120 | 1.110 | 1.120 | 1,075 | +0.05(+5.13%) |
Apr 08, 2019 | 1.149 | 1.149 | 1.065 | 1.065 | 5,264 | -0.05(-4.88%) |
Apr 05, 2019 | 1.120 | 1.149 | 1.060 | 1.120 | 16,600 | +0.05(+4.19%) |
Apr 04, 2019 | 1.072 | 1.075 | 1.050 | 1.075 | 4,089 | +0.00(+0.47%) |
Apr 03, 2019 | 1.071 | 1.071 | 1.070 | 1.070 | 403 | +0.01(+0.94%) |
Apr 02, 2019 | 1.020 | 1.120 | 1.020 | 1.060 | 11,154 | +0.05(+4.95%) |
Apr 01, 2019 | 1.047 | 1.047 | 1.010 | 1.010 | 4,013 | -0.04(-3.81%) |
Mar 29, 2019 | 1.010 | 1.050 | 1.010 | 1.050 | 18,400 | -0.01(-1.41%) |
Mar 28, 2019 | 1.010 | 1.110 | 1.000 | 1.065 | 47,848 | +0.05(+5.38%) |
Mar 27, 2019 | 1.050 | 1.069 | 1.011 | 1.011 | 5,064 | -0.04(-3.56%) |
Mar 26, 2019 | 1.010 | 1.050 | 1.010 | 1.048 | 14,914 | +0.04(+3.54%) |
Mar 25, 2019 | 1.000 | 1.070 | 1.000 | 1.012 | 6,756 | -0.02(-2.20%) |
Mar 22, 2019 | 1.085 | 1.085 | 1.010 | 1.035 | 7,400 | -0.07(-5.92%) |
Mar 21, 2019 | 1.050 | 1.100 | 1.030 | 1.100 | 5,266 | +0.00(+0.09%) |
Mar 20, 2019 | 1.095 | 1.099 | 1.000 | 1.099 | 3,891 | +0.03(+2.72%) |
Mar 19, 2019 | 1.090 | 1.099 | 1.055 | 1.070 | 8,306 | -0.05(-4.46%) |
Mar 18, 2019 | 1.110 | 1.150 | 1.090 | 1.120 | 9,203 | -0.02(-1.76%) |
Mar 15, 2019 | 1.190 | 1.190 | 1.140 | 1.140 | 16,800 | -0.05(-4.03%) |
Mar 14, 2019 | 1.300 | 1.320 | 1.160 | 1.188 | 31,254 | -0.05(-4.20%) |
Mar 13, 2019 | 1.200 | 1.250 | 1.150 | 1.240 | 10,733 | +0.04(+3.33%) |
Mar 12, 2019 | 1.170 | 1.230 | 1.170 | 1.200 | 3,300 | -0.01(-0.83%) |
Mar 11, 2019 | 1.200 | 1.223 | 1.170 | 1.210 | 4,715 | +0.02(+1.32%) |
Mar 08, 2019 | 1.220 | 1.230 | 1.150 | 1.194 | 5,300 | -0.03(-2.54%) |
Mar 07, 2019 | 1.290 | 1.300 | 1.130 | 1.225 | 33,413 | -0.04(-3.52%) |
Mar 06, 2019 | 1.260 | 1.550 | 1.200 | 1.270 | 222,982 | +0.01(+0.79%) |
Mar 05, 2019 | 1.300 | 1.330 | 1.200 | 1.260 | 40,179 | -0.02(-1.56%) |
Mar 04, 2019 | 1.190 | 1.310 | 1.180 | 1.280 | 24,645 | +0.17(+15.32%) |