Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.4700 | 0.4740 | 0.4400 | 0.4550 | 137,500 | -0.00(-1.04%) |
May 30, 2019 | 0.4535 | 0.4650 | 0.4400 | 0.4598 | 165,437 | +0.02(+4.45%) |
May 29, 2019 | 0.4600 | 0.4681 | 0.4320 | 0.4402 | 134,937 | -0.01(-2.44%) |
May 28, 2019 | 0.4610 | 0.4794 | 0.4512 | 0.4512 | 213,431 | -0.02(-3.42%) |
May 24, 2019 | 0.4882 | 0.4882 | 0.4600 | 0.4672 | 216,600 | -0.00(-0.60%) |
May 23, 2019 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 259,616 | +0.01(+2.17%) |
May 22, 2019 | 0.4500 | 0.4950 | 0.4300 | 0.4600 | 475,301 | +0.02(+4.55%) |
May 21, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 219,812 | +0.00(+0.14%) |
May 20, 2019 | 0.4600 | 0.4600 | 0.4247 | 0.4394 | 364,420 | -0.01(-2.38%) |
May 17, 2019 | 0.4379 | 0.4600 | 0.4300 | 0.4501 | 224,000 | +0.01(+2.30%) |
May 16, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 41,916 | +0.00(+0.80%) |
May 15, 2019 | 0.4325 | 0.4450 | 0.4303 | 0.4365 | 27,636 | +0.01(+1.51%) |
May 14, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 249,379 | +0.01(+2.04%) |
May 13, 2019 | 0.4400 | 0.4500 | 0.4100 | 0.4214 | 115,827 | -0.02(-5.09%) |
May 10, 2019 | 0.4380 | 0.4500 | 0.4202 | 0.4440 | 374,500 | +0.02(+3.54%) |
May 09, 2019 | 0.4000 | 0.4300 | 0.4000 | 0.4288 | 395,604 | +0.02(+5.23%) |
May 08, 2019 | 0.4160 | 0.4300 | 0.3970 | 0.4075 | 63,261 | -0.01(-3.44%) |
May 07, 2019 | 0.4300 | 0.4300 | 0.3970 | 0.4220 | 101,826 | +0.01(+2.43%) |
May 06, 2019 | 0.3970 | 0.4300 | 0.3970 | 0.4120 | 40,918 | +0.01(+1.95%) |
May 03, 2019 | 0.3900 | 0.4204 | 0.3900 | 0.4041 | 77,100 | +0.01(+3.62%) |
May 02, 2019 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 68,849 | -0.03(-7.14%) |
May 01, 2019 | 0.4100 | 0.4204 | 0.4000 | 0.4200 | 53,558 | +0.01(+2.44%) |
Apr 30, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 99,537 | -0.02(-4.65%) |
Apr 29, 2019 | 0.4400 | 0.4400 | 0.4183 | 0.4300 | 146,436 | -0.01(-1.17%) |
Apr 26, 2019 | 0.4100 | 0.4389 | 0.4100 | 0.4351 | 136,000 | +0.01(+1.64%) |
Apr 25, 2019 | 0.4300 | 0.4500 | 0.4201 | 0.4281 | 333,222 | +0.01(+1.93%) |
Apr 24, 2019 | 0.4326 | 0.4327 | 0.4100 | 0.4200 | 147,050 | -0.00(-0.73%) |
Apr 23, 2019 | 0.3900 | 0.4350 | 0.3900 | 0.4231 | 679,593 | +0.03(+7.82%) |
Apr 22, 2019 | 0.3971 | 0.3998 | 0.3800 | 0.3924 | 51,838 | +0.00(+0.62%) |
Apr 18, 2019 | 0.3914 | 0.3998 | 0.3800 | 0.3900 | 43,400 | -0.00(-0.99%) |
Apr 17, 2019 | 0.3998 | 0.4000 | 0.3897 | 0.3939 | 74,899 | -0.01(-1.25%) |
Apr 16, 2019 | 0.3860 | 0.4000 | 0.3850 | 0.3989 | 72,986 | +0.01(+3.61%) |
Apr 15, 2019 | 0.4100 | 0.4100 | 0.3759 | 0.3850 | 114,740 | -0.01(-2.78%) |
Apr 12, 2019 | 0.4031 | 0.4100 | 0.3901 | 0.3960 | 85,100 | -0.01(-3.41%) |
Apr 11, 2019 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 172,204 | +0.01(+3.14%) |
Apr 10, 2019 | 0.4100 | 0.4100 | 0.3961 | 0.3975 | 83,006 | +0.00(+0.89%) |
Apr 09, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.3940 | 320,090 | +0.01(+3.68%) |
Apr 08, 2019 | 0.3900 | 0.3900 | 0.3780 | 0.3800 | 132,737 | +0.00(+0.93%) |
Apr 05, 2019 | 0.3726 | 0.3790 | 0.3700 | 0.3765 | 54,900 | +0.00(+1.05%) |
Apr 04, 2019 | 0.3800 | 0.3800 | 0.3726 | 0.3726 | 204,330 | +0.00(+0.38%) |
Apr 03, 2019 | 0.3825 | 0.3840 | 0.3701 | 0.3712 | 62,211 | -0.02(-4.82%) |
Apr 02, 2019 | 0.3900 | 0.3900 | 0.3730 | 0.3900 | 53,581 | +0.00(+1.01%) |
Apr 01, 2019 | 0.3701 | 0.3861 | 0.3681 | 0.3861 | 48,859 | +0.02(+5.78%) |
Mar 29, 2019 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 110,600 | -0.01(-3.31%) |
Mar 28, 2019 | 0.3701 | 0.3799 | 0.3700 | 0.3775 | 74,706 | +0.02(+4.86%) |
Mar 27, 2019 | 0.3606 | 0.3775 | 0.3600 | 0.3600 | 65,996 | -0.01(-2.04%) |
Mar 26, 2019 | 0.3700 | 0.3790 | 0.3601 | 0.3675 | 39,900 | -0.00(-1.00%) |
Mar 25, 2019 | 0.3800 | 0.3800 | 0.3691 | 0.3712 | 60,494 | -0.01(-2.03%) |
Mar 22, 2019 | 0.3850 | 0.3850 | 0.3610 | 0.3789 | 52,100 | +0.01(+3.05%) |
Mar 21, 2019 | 0.3900 | 0.3900 | 0.3429 | 0.3677 | 167,801 | -0.02(-4.32%) |
Mar 20, 2019 | 0.3750 | 0.3899 | 0.3750 | 0.3843 | 114,269 | +0.01(+2.48%) |
Mar 19, 2019 | 0.3840 | 0.3840 | 0.3750 | 0.3750 | 65,258 | -0.00(-0.32%) |
Mar 18, 2019 | 0.3751 | 0.3850 | 0.3751 | 0.3762 | 103,931 | -0.00(-1.00%) |
Mar 15, 2019 | 0.3720 | 0.3830 | 0.3540 | 0.3800 | 68,500 | +0.01(+2.15%) |
Mar 14, 2019 | 0.3865 | 0.3899 | 0.3720 | 0.3720 | 61,266 | -0.01(-3.75%) |
Mar 13, 2019 | 0.3700 | 0.3925 | 0.3700 | 0.3865 | 44,947 | +0.01(+1.44%) |
Mar 12, 2019 | 0.3850 | 0.3900 | 0.3765 | 0.3810 | 96,365 | +0.01(+1.60%) |
Mar 11, 2019 | 0.3700 | 0.3802 | 0.3700 | 0.3750 | 51,711 | +0.00(+1.08%) |
Mar 08, 2019 | 0.3850 | 0.3900 | 0.3700 | 0.3710 | 101,800 | -0.01(-2.62%) |
Mar 07, 2019 | 0.3762 | 0.3900 | 0.3700 | 0.3810 | 63,919 | -0.00(-0.21%) |
Mar 06, 2019 | 0.3758 | 0.3933 | 0.3758 | 0.3818 | 25,703 | +0.00(+0.47%) |
Mar 05, 2019 | 0.4000 | 0.4000 | 0.3776 | 0.3800 | 52,039 | -0.01(-2.01%) |
Mar 04, 2019 | 0.3800 | 0.4000 | 0.3721 | 0.3878 | 182,563 | -0.00(-0.31%) |