Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3855 | 0.4100 | 0.3855 | 0.3900 | 5,700 | -0.01(-2.48%) |
May 30, 2019 | 0.4132 | 0.4132 | 0.3945 | 0.3999 | 44,663 | -0.01(-1.26%) |
May 29, 2019 | 0.4238 | 0.4328 | 0.4049 | 0.4050 | 43,772 | -0.03(-6.18%) |
May 28, 2019 | 0.4286 | 0.4399 | 0.4212 | 0.4317 | 29,060 | -0.01(-2.02%) |
May 24, 2019 | 0.4403 | 0.4422 | 0.4330 | 0.4406 | 41,800 | +0.02(+5.91%) |
May 23, 2019 | 0.4347 | 0.4352 | 0.3900 | 0.4160 | 11,886 | -0.01(-2.89%) |
May 22, 2019 | 0.4279 | 0.4646 | 0.4279 | 0.4284 | 45,849 | -0.05(-10.06%) |
May 21, 2019 | 0.4340 | 0.4763 | 0.4200 | 0.4763 | 14,076 | +0.05(+12.26%) |
May 20, 2019 | 0.3900 | 0.4700 | 0.3900 | 0.4243 | 18,000 | -0.01(-2.12%) |
May 17, 2019 | 0.3889 | 0.4892 | 0.3889 | 0.4335 | 56,500 | +0.00(+0.14%) |
May 16, 2019 | 0.4487 | 0.4618 | 0.4239 | 0.4329 | 56,675 | -0.01(-2.30%) |
May 15, 2019 | 0.3960 | 0.4548 | 0.3960 | 0.4431 | 18,070 | +0.00(+0.70%) |
May 14, 2019 | 0.4484 | 0.5016 | 0.4398 | 0.4400 | 49,888 | -0.07(-13.49%) |
May 13, 2019 | 0.4655 | 0.5086 | 0.4483 | 0.5086 | 34,646 | +0.06(+13.02%) |
May 10, 2019 | 0.4650 | 0.4787 | 0.4485 | 0.4500 | 91,100 | +0.01(+2.30%) |
May 09, 2019 | 0.4445 | 0.4468 | 0.4363 | 0.4399 | 25,059 | +0.01(+2.71%) |
May 08, 2019 | 0.4428 | 0.4553 | 0.4225 | 0.4283 | 13,250 | -0.01(-2.66%) |
May 07, 2019 | 0.4500 | 0.4500 | 0.4395 | 0.4400 | 35,778 | -0.01(-2.72%) |
May 06, 2019 | 0.4450 | 0.4550 | 0.4400 | 0.4523 | 33,635 | -0.01(-1.33%) |
May 03, 2019 | 0.4408 | 0.4736 | 0.4408 | 0.4584 | 48,700 | +0.00(+0.77%) |
May 02, 2019 | 0.5586 | 0.5586 | 0.4400 | 0.4549 | 59,196 | -0.02(-5.19%) |
May 01, 2019 | 0.4800 | 0.4946 | 0.4798 | 0.4798 | 27,000 | -0.00(-0.04%) |
Apr 30, 2019 | 0.4920 | 0.5000 | 0.4800 | 0.4800 | 63,479 | -0.01(-2.44%) |
Apr 29, 2019 | 0.4955 | 0.5004 | 0.4900 | 0.4920 | 43,763 | +0.01(+1.46%) |
Apr 26, 2019 | 0.5000 | 0.5209 | 0.4844 | 0.4849 | 31,300 | -0.02(-3.02%) |
Apr 25, 2019 | 0.5100 | 0.5155 | 0.4985 | 0.5000 | 130,204 | +0.00(+0.00%) |
Apr 24, 2019 | 0.4554 | 0.5205 | 0.4554 | 0.5000 | 65,925 | -0.02(-4.42%) |
Apr 23, 2019 | 0.5090 | 0.5311 | 0.5000 | 0.5231 | 68,135 | +0.00(+0.40%) |
Apr 22, 2019 | 0.4900 | 0.5265 | 0.4900 | 0.5210 | 106,266 | +0.02(+4.60%) |
Apr 18, 2019 | 0.4911 | 0.5299 | 0.4911 | 0.4981 | 32,100 | +0.01(+1.12%) |
Apr 17, 2019 | 0.4727 | 0.5299 | 0.4727 | 0.4926 | 77,841 | -0.02(-3.41%) |
Apr 16, 2019 | 0.5250 | 0.5250 | 0.4960 | 0.5100 | 75,240 | -0.00(-0.51%) |
Apr 15, 2019 | 0.5788 | 0.5788 | 0.5122 | 0.5126 | 51,110 | -0.02(-3.10%) |
Apr 12, 2019 | 0.5150 | 0.5299 | 0.5141 | 0.5290 | 28,600 | +0.02(+3.22%) |
Apr 11, 2019 | 0.5508 | 0.5508 | 0.5000 | 0.5125 | 18,855 | -0.01(-1.42%) |
Apr 10, 2019 | 0.5117 | 0.5199 | 0.5117 | 0.5199 | 16,796 | +0.00(+0.87%) |
Apr 09, 2019 | 0.5268 | 0.5383 | 0.4934 | 0.5154 | 106,260 | -0.02(-4.56%) |
Apr 08, 2019 | 0.5075 | 0.5400 | 0.5000 | 0.5400 | 21,239 | +0.03(+6.13%) |
Apr 05, 2019 | 0.5102 | 0.5200 | 0.5020 | 0.5088 | 17,500 | -0.01(-2.15%) |
Apr 04, 2019 | 0.5187 | 0.5200 | 0.5072 | 0.5200 | 24,900 | +0.02(+3.15%) |
Apr 03, 2019 | 0.5197 | 0.5245 | 0.5000 | 0.5041 | 41,144 | -0.04(-8.18%) |
Apr 02, 2019 | 0.4839 | 0.5490 | 0.4839 | 0.5490 | 27,454 | +0.01(+2.62%) |
Apr 01, 2019 | 0.5289 | 0.5600 | 0.5138 | 0.5350 | 69,453 | +0.01(+1.75%) |
Mar 29, 2019 | 0.5741 | 0.5741 | 0.5144 | 0.5258 | 49,700 | +0.00(+0.10%) |
Mar 28, 2019 | 0.5402 | 0.5468 | 0.5051 | 0.5253 | 31,232 | +0.00(+0.40%) |
Mar 27, 2019 | 0.5090 | 0.5379 | 0.5023 | 0.5232 | 61,445 | +0.01(+2.59%) |
Mar 26, 2019 | 0.5265 | 0.5321 | 0.5045 | 0.5100 | 48,420 | -0.01(-1.64%) |
Mar 25, 2019 | 0.4858 | 0.5341 | 0.4858 | 0.5185 | 68,351 | +0.04(+7.48%) |
Mar 22, 2019 | 0.5131 | 0.5490 | 0.4824 | 0.4824 | 99,700 | -0.04(-7.23%) |
Mar 21, 2019 | 0.5434 | 0.5500 | 0.5064 | 0.5200 | 99,092 | -0.00(-0.69%) |
Mar 20, 2019 | 0.5462 | 0.5462 | 0.5193 | 0.5236 | 22,773 | +0.00(+0.21%) |
Mar 19, 2019 | 0.5071 | 0.5298 | 0.5000 | 0.5225 | 64,762 | +0.03(+6.85%) |
Mar 18, 2019 | 0.5973 | 0.5973 | 0.4885 | 0.4890 | 180,346 | -0.05(-9.41%) |
Mar 15, 2019 | 0.5408 | 0.5649 | 0.5100 | 0.5398 | 93,500 | -0.02(-3.61%) |
Mar 14, 2019 | 0.5496 | 0.5865 | 0.5300 | 0.5600 | 24,770 | -0.01(-2.10%) |
Mar 13, 2019 | 0.5724 | 0.6128 | 0.5500 | 0.5720 | 100,206 | +0.03(+5.93%) |
Mar 12, 2019 | 0.5776 | 0.5928 | 0.5400 | 0.5400 | 49,069 | -0.02(-2.93%) |
Mar 11, 2019 | 0.5169 | 0.6539 | 0.5169 | 0.5563 | 136,712 | +0.01(+1.26%) |
Mar 08, 2019 | 0.5200 | 0.5494 | 0.5100 | 0.5494 | 14,800 | +0.05(+9.88%) |
Mar 07, 2019 | 0.5383 | 0.5507 | 0.5000 | 0.5000 | 100,000 | +0.02(+5.13%) |
Mar 06, 2019 | 0.4878 | 0.5316 | 0.4433 | 0.4756 | 47,541 | -0.02(-3.14%) |
Mar 05, 2019 | 0.4893 | 0.5063 | 0.4664 | 0.4910 | 54,968 | -0.01(-2.15%) |
Mar 04, 2019 | 0.5231 | 0.5477 | 0.4974 | 0.5018 | 96,310 | -0.02(-4.00%) |