Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.1895 | 0.2048 | 0.1895 | 0.1902 | 90,200 | -0.02(-7.40%) |
May 30, 2019 | 0.2069 | 0.2140 | 0.1981 | 0.2054 | 48,623 | -0.00(-0.05%) |
May 29, 2019 | 0.2094 | 0.2094 | 0.2000 | 0.2055 | 28,365 | -0.00(-0.15%) |
May 28, 2019 | 0.1968 | 0.2180 | 0.1951 | 0.2058 | 42,675 | +0.01(+7.47%) |
May 24, 2019 | 0.1965 | 0.2039 | 0.1900 | 0.1915 | 26,100 | +0.00(+0.95%) |
May 23, 2019 | 0.2039 | 0.2083 | 0.1897 | 0.1897 | 26,275 | -0.02(-8.97%) |
May 22, 2019 | 0.2100 | 0.2128 | 0.1993 | 0.2084 | 56,915 | +0.00(+1.66%) |
May 21, 2019 | 0.1800 | 0.2108 | 0.1800 | 0.2050 | 59,701 | +0.01(+7.33%) |
May 20, 2019 | 0.1775 | 0.1910 | 0.1775 | 0.1910 | 111,524 | +0.01(+7.85%) |
May 17, 2019 | 0.1727 | 0.1880 | 0.1722 | 0.1771 | 19,300 | +0.00(+0.23%) |
May 16, 2019 | 0.1832 | 0.1865 | 0.1765 | 0.1767 | 29,977 | -0.01(-5.25%) |
May 15, 2019 | 0.2000 | 0.2000 | 0.1850 | 0.1865 | 40,575 | -0.00(-0.80%) |
May 14, 2019 | 0.1805 | 0.1950 | 0.1805 | 0.1880 | 14,525 | +0.01(+4.44%) |
May 13, 2019 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 51,590 | -0.01(-3.23%) |
May 10, 2019 | 0.1883 | 0.1890 | 0.1800 | 0.1860 | 141,000 | +0.01(+5.32%) |
May 09, 2019 | 0.1760 | 0.1897 | 0.1760 | 0.1766 | 39,235 | -0.01(-3.34%) |
May 08, 2019 | 0.1900 | 0.1911 | 0.1750 | 0.1827 | 48,166 | +0.01(+3.22%) |
May 07, 2019 | 0.1700 | 0.1856 | 0.1687 | 0.1770 | 132,748 | -0.01(-4.48%) |
May 06, 2019 | 0.1853 | 0.1900 | 0.1760 | 0.1853 | 64,904 | -0.00(-1.54%) |
May 03, 2019 | 0.1991 | 0.2000 | 0.1790 | 0.1882 | 201,900 | -0.01(-5.52%) |
May 02, 2019 | 0.1800 | 0.2061 | 0.1800 | 0.1992 | 114,806 | +0.00(+2.00%) |
May 01, 2019 | 0.2200 | 0.2200 | 0.1900 | 0.1953 | 276,932 | -0.01(-6.96%) |
Apr 30, 2019 | 0.2075 | 0.2199 | 0.2060 | 0.2099 | 184,235 | -0.00(-0.05%) |
Apr 29, 2019 | 0.2177 | 0.2188 | 0.2061 | 0.2100 | 155,908 | -0.01(-3.54%) |
Apr 26, 2019 | 0.2200 | 0.2320 | 0.2136 | 0.2177 | 158,700 | -0.01(-4.39%) |
Apr 25, 2019 | 0.2450 | 0.2450 | 0.2250 | 0.2277 | 95,792 | -0.01(-2.32%) |
Apr 24, 2019 | 0.2435 | 0.2533 | 0.2300 | 0.2331 | 113,826 | -0.01(-3.80%) |
Apr 23, 2019 | 0.2403 | 0.2589 | 0.2403 | 0.2423 | 269,393 | -0.01(-4.12%) |
Apr 22, 2019 | 0.2690 | 0.2690 | 0.2485 | 0.2527 | 100,548 | -0.00(-0.90%) |
Apr 18, 2019 | 0.2628 | 0.2636 | 0.2447 | 0.2550 | 345,900 | -0.01(-3.66%) |
Apr 17, 2019 | 0.2841 | 0.2879 | 0.2647 | 0.2647 | 162,967 | -0.03(-10.97%) |
Apr 16, 2019 | 0.3010 | 0.3110 | 0.2750 | 0.2973 | 324,172 | -0.01(-4.77%) |
Apr 15, 2019 | 0.3230 | 0.3230 | 0.3070 | 0.3122 | 57,152 | +0.00(+0.71%) |
Apr 12, 2019 | 0.3070 | 0.3250 | 0.3070 | 0.3100 | 73,900 | -0.00(-0.70%) |
Apr 11, 2019 | 0.3293 | 0.3386 | 0.3121 | 0.3122 | 30,752 | -0.02(-4.96%) |
Apr 10, 2019 | 0.2990 | 0.3361 | 0.2990 | 0.3285 | 177,746 | +0.01(+2.85%) |
Apr 09, 2019 | 0.3300 | 0.3300 | 0.3123 | 0.3194 | 102,890 | -0.01(-3.12%) |
Apr 08, 2019 | 0.3375 | 0.3400 | 0.3240 | 0.3297 | 145,025 | +0.00(+0.52%) |
Apr 05, 2019 | 0.3300 | 0.3307 | 0.3155 | 0.3280 | 91,600 | -0.00(-0.46%) |
Apr 04, 2019 | 0.3500 | 0.3500 | 0.3200 | 0.3295 | 199,789 | -0.01(-3.09%) |
Apr 03, 2019 | 0.3396 | 0.3584 | 0.3311 | 0.3400 | 387,207 | +0.01(+3.03%) |
Apr 02, 2019 | 0.3265 | 0.3300 | 0.3201 | 0.3300 | 122,666 | +0.00(+1.07%) |
Apr 01, 2019 | 0.3274 | 0.3351 | 0.3206 | 0.3265 | 171,208 | -0.00(-1.06%) |
Mar 29, 2019 | 0.3221 | 0.3300 | 0.3044 | 0.3300 | 195,100 | +0.01(+3.94%) |
Mar 28, 2019 | 0.3219 | 0.3360 | 0.3150 | 0.3175 | 76,837 | -0.01(-2.67%) |
Mar 27, 2019 | 0.3400 | 0.3488 | 0.3250 | 0.3262 | 110,347 | -0.02(-5.45%) |
Mar 26, 2019 | 0.3576 | 0.3612 | 0.3400 | 0.3450 | 264,286 | -0.01(-3.44%) |
Mar 25, 2019 | 0.3730 | 0.3781 | 0.3500 | 0.3573 | 119,767 | -0.00(-0.45%) |
Mar 22, 2019 | 0.3734 | 0.3751 | 0.3557 | 0.3589 | 268,500 | -0.01(-3.65%) |
Mar 21, 2019 | 0.3767 | 0.3800 | 0.3699 | 0.3725 | 336,194 | -0.00(-0.13%) |
Mar 20, 2019 | 0.3540 | 0.3757 | 0.3450 | 0.3730 | 527,925 | +0.03(+9.71%) |
Mar 19, 2019 | 0.3700 | 0.3830 | 0.3300 | 0.3400 | 364,987 | -0.03(-8.06%) |
Mar 18, 2019 | 0.3650 | 0.3750 | 0.3528 | 0.3698 | 215,447 | +0.02(+5.63%) |
Mar 15, 2019 | 0.3499 | 0.3640 | 0.3356 | 0.3501 | 326,500 | -0.00(-1.38%) |
Mar 14, 2019 | 0.3018 | 0.3622 | 0.3018 | 0.3550 | 587,372 | +0.05(+17.63%) |
Mar 13, 2019 | 0.2999 | 0.3067 | 0.2900 | 0.3018 | 282,290 | +0.00(+1.48%) |
Mar 12, 2019 | 0.3000 | 0.3000 | 0.2884 | 0.2974 | 91,267 | +0.01(+2.55%) |
Mar 11, 2019 | 0.3002 | 0.3004 | 0.2850 | 0.2900 | 79,312 | -0.00(-0.89%) |
Mar 08, 2019 | 0.2725 | 0.2953 | 0.2725 | 0.2926 | 197,600 | +0.01(+3.54%) |
Mar 07, 2019 | 0.2930 | 0.3020 | 0.2800 | 0.2826 | 279,357 | -0.01(-3.32%) |
Mar 06, 2019 | 0.2919 | 0.2950 | 0.2800 | 0.2923 | 135,198 | +0.01(+3.80%) |
Mar 05, 2019 | 0.2810 | 0.2866 | 0.2753 | 0.2816 | 62,060 | -0.00(-0.07%) |
Mar 04, 2019 | 0.2802 | 0.2890 | 0.2758 | 0.2818 | 82,290 | -0.00(-1.12%) |