Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.2264 | 0.2311 | 0.2160 | 0.2160 | 83,300 | -0.01(-3.14%) |
Jun 27, 2019 | 0.2300 | 0.2328 | 0.2192 | 0.2230 | 90,546 | -0.00(-1.41%) |
Jun 26, 2019 | 0.2125 | 0.2306 | 0.2125 | 0.2262 | 99,904 | +0.01(+3.19%) |
Jun 25, 2019 | 0.2230 | 0.2262 | 0.2101 | 0.2192 | 535,642 | -0.04(-15.69%) |
Jun 24, 2019 | 0.2512 | 0.2620 | 0.2415 | 0.2600 | 208,358 | +0.01(+2.52%) |
Jun 21, 2019 | 0.2889 | 0.2950 | 0.2478 | 0.2536 | 213,600 | -0.03(-10.17%) |
Jun 20, 2019 | 0.3000 | 0.3000 | 0.2709 | 0.2823 | 376,473 | -0.04(-13.14%) |
Jun 19, 2019 | 0.3631 | 0.3735 | 0.3244 | 0.3250 | 78,142 | -0.03(-9.32%) |
Jun 18, 2019 | 0.3843 | 0.3978 | 0.3530 | 0.3584 | 212,098 | -0.00(-0.14%) |
Jun 17, 2019 | 0.3972 | 0.3972 | 0.3513 | 0.3589 | 73,413 | -0.03(-6.54%) |
Jun 14, 2019 | 0.3830 | 0.3981 | 0.3784 | 0.3840 | 34,500 | -0.02(-5.44%) |
Jun 13, 2019 | 0.3919 | 0.4080 | 0.3900 | 0.4061 | 12,061 | +0.01(+2.97%) |
Jun 12, 2019 | 0.4031 | 0.4090 | 0.3900 | 0.3944 | 35,474 | -0.02(-3.80%) |
Jun 11, 2019 | 0.4275 | 0.4282 | 0.4091 | 0.4100 | 75,197 | +0.00(+1.23%) |
Jun 10, 2019 | 0.4108 | 0.4170 | 0.3941 | 0.4050 | 33,425 | -0.01(-3.57%) |
Jun 07, 2019 | 0.4170 | 0.4200 | 0.4023 | 0.4200 | 163,600 | +0.00(+1.08%) |
Jun 06, 2019 | 0.4330 | 0.4529 | 0.4011 | 0.4155 | 32,946 | -0.03(-7.58%) |
Jun 05, 2019 | 0.4675 | 0.4810 | 0.4445 | 0.4496 | 52,494 | -0.02(-3.31%) |
Jun 04, 2019 | 0.4400 | 0.4717 | 0.4400 | 0.4650 | 16,650 | +0.01(+1.09%) |
Jun 03, 2019 | 0.4692 | 0.4800 | 0.4496 | 0.4600 | 39,082 | -0.02(-3.28%) |
May 31, 2019 | 0.4677 | 0.4763 | 0.4566 | 0.4756 | 62,300 | -0.00(-0.19%) |
May 30, 2019 | 0.4740 | 0.4784 | 0.4635 | 0.4765 | 117,034 | +0.02(+3.27%) |
May 29, 2019 | 0.4693 | 0.4693 | 0.4483 | 0.4614 | 47,877 | -0.01(-1.87%) |
May 28, 2019 | 0.4718 | 0.4720 | 0.4569 | 0.4702 | 48,774 | +0.01(+2.96%) |
May 24, 2019 | 0.4575 | 0.4577 | 0.4434 | 0.4567 | 65,800 | +0.02(+5.60%) |
May 23, 2019 | 0.4371 | 0.4559 | 0.4325 | 0.4325 | 83,870 | -0.02(-5.40%) |
May 22, 2019 | 0.4446 | 0.4593 | 0.4362 | 0.4572 | 11,695 | +0.01(+1.37%) |
May 21, 2019 | 0.4523 | 0.4577 | 0.4420 | 0.4510 | 66,313 | +0.00(+0.24%) |
May 20, 2019 | 0.4599 | 0.4599 | 0.4479 | 0.4499 | 17,055 | +0.00(+0.20%) |
May 17, 2019 | 0.4574 | 0.4694 | 0.4490 | 0.4490 | 41,600 | -0.03(-5.67%) |
May 16, 2019 | 0.4840 | 0.4840 | 0.4750 | 0.4760 | 24,838 | -0.00(-0.90%) |
May 15, 2019 | 0.4767 | 0.4803 | 0.4581 | 0.4803 | 69,280 | +0.00(+0.48%) |
May 14, 2019 | 0.4900 | 0.4900 | 0.4651 | 0.4780 | 21,573 | +0.01(+2.55%) |
May 13, 2019 | 0.4900 | 0.4910 | 0.4649 | 0.4661 | 74,256 | -0.03(-5.59%) |
May 10, 2019 | 0.4825 | 0.4937 | 0.4745 | 0.4937 | 11,600 | +0.01(+2.00%) |
May 09, 2019 | 0.4770 | 0.4913 | 0.4762 | 0.4840 | 18,172 | +0.01(+2.80%) |
May 08, 2019 | 0.4790 | 0.4790 | 0.4657 | 0.4708 | 8,886 | -0.02(-3.86%) |
May 07, 2019 | 0.4860 | 0.5100 | 0.4798 | 0.4897 | 92,428 | +0.00(+0.29%) |
May 06, 2019 | 0.5120 | 0.5120 | 0.4879 | 0.4883 | 25,857 | -0.01(-2.92%) |
May 03, 2019 | 0.4900 | 0.5030 | 0.4895 | 0.5030 | 27,200 | +0.01(+1.88%) |
May 02, 2019 | 0.5130 | 0.5130 | 0.4870 | 0.4937 | 185,594 | -0.01(-1.52%) |
May 01, 2019 | 0.5100 | 0.5310 | 0.4898 | 0.5013 | 26,084 | -0.01(-1.22%) |
Apr 30, 2019 | 0.5100 | 0.5147 | 0.4952 | 0.5075 | 117,960 | -0.00(-0.49%) |
Apr 29, 2019 | 0.5167 | 0.5228 | 0.5025 | 0.5100 | 41,368 | -0.01(-1.30%) |
Apr 26, 2019 | 0.5095 | 0.5232 | 0.5095 | 0.5167 | 43,800 | +0.02(+3.32%) |
Apr 25, 2019 | 0.4928 | 0.5222 | 0.4876 | 0.5001 | 158,306 | +0.01(+1.28%) |
Apr 24, 2019 | 0.4941 | 0.5070 | 0.4862 | 0.4938 | 21,875 | -0.01(-1.24%) |
Apr 23, 2019 | 0.4904 | 0.5102 | 0.4850 | 0.5000 | 90,879 | +0.02(+3.18%) |
Apr 22, 2019 | 0.4900 | 0.4955 | 0.4765 | 0.4846 | 48,563 | +0.01(+1.81%) |
Apr 18, 2019 | 0.5000 | 0.5012 | 0.4760 | 0.4760 | 37,400 | -0.01(-2.86%) |
Apr 17, 2019 | 0.4976 | 0.5050 | 0.4900 | 0.4900 | 30,708 | -0.01(-2.00%) |
Apr 16, 2019 | 0.5009 | 0.5100 | 0.4950 | 0.5000 | 50,907 | +0.00(+0.00%) |
Apr 15, 2019 | 0.5100 | 0.5420 | 0.4990 | 0.5000 | 62,116 | -0.04(-6.68%) |
Apr 12, 2019 | 0.5347 | 0.5431 | 0.5347 | 0.5358 | 50,700 | +0.01(+2.78%) |
Apr 11, 2019 | 0.5470 | 0.5489 | 0.5198 | 0.5213 | 76,888 | -0.01(-2.27%) |
Apr 10, 2019 | 0.5480 | 0.5500 | 0.5230 | 0.5334 | 67,992 | -0.01(-1.22%) |
Apr 09, 2019 | 0.5190 | 0.5594 | 0.5164 | 0.5400 | 170,064 | +0.06(+13.35%) |
Apr 08, 2019 | 0.5030 | 0.5030 | 0.4704 | 0.4764 | 107,979 | -0.01(-1.18%) |
Apr 05, 2019 | 0.4794 | 0.4821 | 0.4630 | 0.4821 | 25,400 | +0.00(+0.21%) |
Apr 04, 2019 | 0.4701 | 0.4818 | 0.4691 | 0.4811 | 21,306 | -0.00(-0.62%) |
Apr 03, 2019 | 0.4704 | 0.4848 | 0.4686 | 0.4841 | 17,691 | +0.01(+3.00%) |
Apr 02, 2019 | 0.4900 | 0.4900 | 0.4617 | 0.4700 | 8,318 | -0.01(-2.47%) |