Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3196 | 0.3196 | 0.2805 | 0.3045 | 47,900 | -0.02(-6.31%) |
May 30, 2019 | 0.3000 | 0.3300 | 0.3000 | 0.3250 | 65,331 | +0.01(+4.74%) |
May 29, 2019 | 0.3305 | 0.3305 | 0.3000 | 0.3103 | 129,416 | -0.03(-7.92%) |
May 28, 2019 | 0.3400 | 0.3440 | 0.3300 | 0.3370 | 51,922 | +0.01(+2.12%) |
May 24, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 256,900 | -0.07(-17.50%) |
May 23, 2019 | 0.3300 | 0.4500 | 0.3300 | 0.4000 | 1,104,413 | +0.07(+21.21%) |
May 22, 2019 | 0.3302 | 0.3467 | 0.3300 | 0.3300 | 12,468 | -0.00(-0.15%) |
May 21, 2019 | 0.3316 | 0.3500 | 0.3300 | 0.3305 | 55,942 | -0.00(-0.30%) |
May 20, 2019 | 0.3300 | 0.3498 | 0.3300 | 0.3315 | 28,884 | -0.01(-3.91%) |
May 17, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 18,300 | -0.01(-1.43%) |
May 16, 2019 | 0.3400 | 0.3500 | 0.3250 | 0.3500 | 51,465 | +0.01(+4.32%) |
May 15, 2019 | 0.3900 | 0.3900 | 0.3300 | 0.3355 | 205,091 | -0.04(-11.71%) |
May 14, 2019 | 0.3500 | 0.4900 | 0.3300 | 0.3800 | 1,482,744 | +0.03(+9.83%) |
May 13, 2019 | 0.3250 | 0.3500 | 0.3250 | 0.3460 | 39,208 | +0.00(+0.67%) |
May 10, 2019 | 0.3300 | 0.3437 | 0.3193 | 0.3437 | 50,200 | -0.02(-4.26%) |
May 09, 2019 | 0.3412 | 0.3590 | 0.3030 | 0.3590 | 63,835 | +0.01(+2.57%) |
May 08, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 47,480 | -0.01(-2.78%) |
May 07, 2019 | 0.3628 | 0.3674 | 0.3380 | 0.3600 | 94,924 | +0.02(+5.88%) |
May 06, 2019 | 0.3400 | 0.3400 | 0.3237 | 0.3400 | 54,349 | +0.03(+9.68%) |
May 03, 2019 | 0.3215 | 0.3587 | 0.3080 | 0.3100 | 40,600 | -0.01(-3.58%) |
May 02, 2019 | 0.3411 | 0.3489 | 0.2910 | 0.3215 | 189,519 | -0.02(-7.03%) |
May 01, 2019 | 0.3602 | 0.3671 | 0.3400 | 0.3458 | 129,701 | -0.01(-3.97%) |
Apr 30, 2019 | 0.3660 | 0.3941 | 0.3202 | 0.3601 | 752,350 | -0.08(-18.16%) |
Apr 29, 2019 | 0.3000 | 0.4900 | 0.2900 | 0.4400 | 1,703,436 | +0.14(+46.86%) |
Apr 26, 2019 | 0.2900 | 0.3200 | 0.2802 | 0.2996 | 407,700 | +0.01(+2.60%) |
Apr 25, 2019 | 0.2885 | 0.3000 | 0.2810 | 0.2920 | 19,324 | +0.00(+1.21%) |
Apr 24, 2019 | 0.3200 | 0.3200 | 0.2800 | 0.2885 | 43,670 | -0.02(-6.24%) |
Apr 23, 2019 | 0.3124 | 0.3200 | 0.2901 | 0.3077 | 65,427 | +0.01(+2.57%) |
Apr 22, 2019 | 0.3080 | 0.3080 | 0.2950 | 0.3000 | 48,160 | +0.01(+1.69%) |
Apr 18, 2019 | 0.2890 | 0.3040 | 0.2800 | 0.2950 | 98,800 | +0.01(+2.25%) |
Apr 17, 2019 | 0.3090 | 0.3100 | 0.2800 | 0.2885 | 72,584 | -0.01(-3.83%) |
Apr 16, 2019 | 0.3300 | 0.3300 | 0.2800 | 0.3000 | 93,242 | -0.01(-3.23%) |
Apr 15, 2019 | 0.3367 | 0.3403 | 0.3100 | 0.3100 | 73,064 | -0.02(-6.29%) |
Apr 12, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3308 | 100,500 | -0.01(-2.71%) |
Apr 11, 2019 | 0.3500 | 0.3700 | 0.3200 | 0.3400 | 233,619 | -0.01(-2.86%) |
Apr 10, 2019 | 0.3479 | 0.3600 | 0.3100 | 0.3500 | 238,061 | +0.01(+1.45%) |
Apr 09, 2019 | 0.3600 | 0.3700 | 0.3450 | 0.3450 | 142,502 | -0.01(-1.43%) |
Apr 08, 2019 | 0.4100 | 0.4100 | 0.3400 | 0.3500 | 342,182 | -0.05(-11.39%) |
Apr 05, 2019 | 0.3700 | 0.6700 | 0.3600 | 0.3950 | 2,706,500 | +0.06(+18.58%) |
Apr 04, 2019 | 0.4200 | 0.4253 | 0.3319 | 0.3331 | 174,731 | -0.08(-20.22%) |
Apr 03, 2019 | 0.4251 | 0.4479 | 0.4101 | 0.4175 | 55,622 | -0.03(-6.79%) |
Apr 02, 2019 | 0.4020 | 0.4600 | 0.4000 | 0.4479 | 88,839 | +0.05(+12.34%) |
Apr 01, 2019 | 0.4300 | 0.4300 | 0.3939 | 0.3987 | 87,190 | -0.02(-5.00%) |
Mar 29, 2019 | 0.4480 | 0.5000 | 0.4000 | 0.4197 | 29,900 | -0.03(-6.53%) |
Mar 28, 2019 | 0.4768 | 0.4800 | 0.4480 | 0.4490 | 24,514 | -0.03(-5.49%) |
Mar 27, 2019 | 0.4751 | 0.4751 | 0.4643 | 0.4751 | 6,977 | +0.00(+0.83%) |
Mar 26, 2019 | 0.4721 | 0.4723 | 0.4497 | 0.4712 | 10,850 | +0.02(+4.78%) |
Mar 25, 2019 | 0.4600 | 0.4700 | 0.4408 | 0.4497 | 3,618 | +0.01(+3.33%) |
Mar 22, 2019 | 0.4720 | 0.4768 | 0.4229 | 0.4352 | 8,100 | -0.02(-4.54%) |
Mar 21, 2019 | 0.4744 | 0.4900 | 0.4200 | 0.4559 | 43,330 | -0.03(-6.96%) |
Mar 20, 2019 | 0.4900 | 0.5100 | 0.4800 | 0.4900 | 16,760 | -0.02(-3.92%) |
Mar 19, 2019 | 0.4900 | 0.5100 | 0.4600 | 0.5100 | 11,910 | -0.00(-0.02%) |
Mar 18, 2019 | 0.4700 | 0.5101 | 0.4423 | 0.5101 | 41,292 | +0.00(+0.00%) |
Mar 15, 2019 | 0.5523 | 0.6000 | 0.4971 | 0.5101 | 57,700 | -0.04(-7.64%) |
Mar 14, 2019 | 0.4000 | 0.5800 | 0.4000 | 0.5523 | 165,120 | +0.10(+21.65%) |
Mar 13, 2019 | 0.3900 | 0.6100 | 0.3900 | 0.4540 | 535,848 | +0.06(+16.41%) |
Mar 12, 2019 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | 114,423 | -0.06(-12.95%) |
Mar 11, 2019 | 0.4700 | 0.4724 | 0.4350 | 0.4480 | 49,450 | -0.01(-2.61%) |
Mar 08, 2019 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 86,600 | -0.08(-14.02%) |
Mar 07, 2019 | 0.4543 | 1.000 | 0.4543 | 0.5350 | 1,118,665 | +0.09(+18.89%) |
Mar 06, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 20,276 | -0.00(-0.66%) |
Mar 05, 2019 | 0.4630 | 0.4818 | 0.4520 | 0.4530 | 7,389 | -0.02(-3.88%) |
Mar 04, 2019 | 0.4850 | 0.4878 | 0.4625 | 0.4713 | 9,152 | +0.00(+0.28%) |