Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.0861 | 0.0888 | 0.0861 | 0.0881 | 801,589 | +0.00(+1.53%) |
May 30, 2019 | 0.0908 | 0.0921 | 0.0868 | 0.0868 | 446,882 | -0.00(-4.38%) |
May 29, 2019 | 0.0861 | 0.0927 | 0.0861 | 0.0908 | 1,999,203 | +0.00(+4.58%) |
May 28, 2019 | 0.0874 | 0.0874 | 0.0861 | 0.0868 | 464,514 | -0.00(-0.76%) |
May 24, 2019 | 0.0868 | 0.0888 | 0.0863 | 0.0874 | 513,258 | +0.00(+0.00%) |
May 23, 2019 | 0.0888 | 0.0888 | 0.0868 | 0.0874 | 824,671 | -0.00(-2.22%) |
May 22, 2019 | 0.0881 | 0.0908 | 0.0868 | 0.0894 | 1,742,076 | +0.00(+1.50%) |
May 21, 2019 | 0.0888 | 0.0888 | 0.0861 | 0.0881 | 1,689,738 | +0.00(+0.76%) |
May 20, 2019 | 0.0934 | 0.0941 | 0.0874 | 0.0874 | 3,962,449 | -0.01(-7.69%) |
May 17, 2019 | 0.0941 | 0.0961 | 0.0934 | 0.0947 | 1,343,530 | +0.00(+0.00%) |
May 16, 2019 | 0.1000 | 0.1000 | 0.0941 | 0.0947 | 1,622,411 | -0.00(-0.69%) |
May 15, 2019 | 0.1027 | 0.1027 | 0.0947 | 0.0954 | 2,006,480 | -0.00(-2.04%) |
May 14, 2019 | 0.0994 | 0.1007 | 0.0954 | 0.0974 | 1,420,610 | -0.00(-0.68%) |
May 13, 2019 | 0.0961 | 0.0980 | 0.0947 | 0.0980 | 2,011,416 | -0.00(-0.67%) |
May 10, 2019 | 0.1014 | 0.1014 | 0.0967 | 0.0987 | 3,195,791 | -0.00(-3.25%) |
May 09, 2019 | 0.0967 | 0.1027 | 0.0947 | 0.1020 | 3,815,778 | +0.00(+4.05%) |
May 08, 2019 | 0.1000 | 0.1000 | 0.0974 | 0.0980 | 1,557,303 | -0.00(-1.99%) |
May 07, 2019 | 0.1014 | 0.1047 | 0.0994 | 0.1000 | 3,358,871 | -0.00(-4.43%) |
May 06, 2019 | 0.1027 | 0.1053 | 0.1014 | 0.1047 | 4,155,721 | -0.00(-3.07%) |
May 03, 2019 | 0.1000 | 0.1093 | 0.0980 | 0.1080 | 9,733,804 | +0.01(+10.88%) |
May 02, 2019 | 0.1047 | 0.1080 | 0.0961 | 0.0974 | 7,335,828 | -0.01(-5.77%) |
May 01, 2019 | 0.1073 | 0.1126 | 0.1027 | 0.1033 | 13,377,640 | -0.01(-9.83%) |
Apr 30, 2019 | 0.1577 | 0.1603 | 0.1126 | 0.1146 | 133,849,408 | -0.02(-11.73%) |
Apr 29, 2019 | 0.1239 | 0.1378 | 0.1210 | 0.1298 | 8,825,849 | +0.01(+7.10%) |
Apr 26, 2019 | 0.1206 | 0.1239 | 0.1199 | 0.1212 | 2,374,577 | +0.00(+1.37%) |
Apr 25, 2019 | 0.1292 | 0.1292 | 0.1192 | 0.1196 | 5,074,138 | -0.01(-10.19%) |
Apr 24, 2019 | 0.1312 | 0.1418 | 0.1272 | 0.1331 | 18,942,830 | +0.01(+4.69%) |
Apr 23, 2019 | 0.1212 | 0.1338 | 0.1192 | 0.1272 | 14,464,405 | +0.01(+5.49%) |
Apr 22, 2019 | 0.1298 | 0.1312 | 0.1179 | 0.1206 | 11,410,741 | -0.01(-4.21%) |
Apr 18, 2019 | 0.1133 | 0.1292 | 0.1120 | 0.1259 | 16,697,519 | +0.01(+11.11%) |
Apr 17, 2019 | 0.1146 | 0.1146 | 0.1100 | 0.1133 | 2,775,024 | -0.00(-0.58%) |
Apr 16, 2019 | 0.1153 | 0.1166 | 0.1100 | 0.1139 | 3,204,592 | -0.00(-0.58%) |
Apr 15, 2019 | 0.1159 | 0.1173 | 0.1100 | 0.1146 | 5,571,093 | -0.00(-2.26%) |
Apr 12, 2019 | 0.1027 | 0.1212 | 0.1027 | 0.1173 | 34,862,356 | +0.02(+18.00%) |
Apr 11, 2019 | 0.1020 | 0.1033 | 0.0980 | 0.0994 | 2,907,234 | -0.00(-4.46%) |
Apr 10, 2019 | 0.1047 | 0.1060 | 0.1000 | 0.1040 | 3,502,056 | +0.00(+1.29%) |
Apr 09, 2019 | 0.0954 | 0.1106 | 0.0941 | 0.1027 | 20,627,104 | +0.01(+9.15%) |
Apr 08, 2019 | 0.0947 | 0.0954 | 0.0934 | 0.0941 | 1,080,560 | -0.00(-2.07%) |
Apr 05, 2019 | 0.0980 | 0.0994 | 0.0947 | 0.0961 | 1,316,358 | -0.00(-1.36%) |
Apr 04, 2019 | 0.0987 | 0.0994 | 0.0947 | 0.0974 | 1,704,713 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0994 | 0.1000 | 0.0974 | 0.0974 | 830,347 | -0.00(-2.65%) |
Apr 02, 2019 | 0.0994 | 0.1000 | 0.0947 | 0.1000 | 2,189,622 | +0.00(+0.00%) |
Apr 01, 2019 | 0.1020 | 0.1033 | 0.0974 | 0.1000 | 2,194,332 | -0.00(-1.31%) |
Mar 29, 2019 | 0.1113 | 0.1113 | 0.0966 | 0.1014 | 6,279,873 | -0.01(-7.27%) |
Mar 28, 2019 | 0.1060 | 0.1106 | 0.1053 | 0.1093 | 2,514,470 | +0.00(+2.48%) |
Mar 27, 2019 | 0.1047 | 0.1126 | 0.1047 | 0.1067 | 4,542,930 | +0.00(+1.26%) |
Mar 26, 2019 | 0.1080 | 0.1080 | 0.1035 | 0.1053 | 1,075,866 | -0.00(-2.45%) |
Mar 25, 2019 | 0.1053 | 0.1080 | 0.1033 | 0.1080 | 1,465,656 | +0.00(+2.52%) |
Mar 22, 2019 | 0.1086 | 0.1086 | 0.1048 | 0.1053 | 1,651,486 | -0.00(-2.45%) |
Mar 21, 2019 | 0.1067 | 0.1093 | 0.1047 | 0.1080 | 2,486,996 | -0.00(-0.61%) |
Mar 20, 2019 | 0.0987 | 0.1093 | 0.0987 | 0.1086 | 4,105,482 | +0.01(+9.33%) |
Mar 19, 2019 | 0.0987 | 0.1012 | 0.0987 | 0.0994 | 1,539,625 | -0.00(-0.03%) |
Mar 18, 2019 | 0.0996 | 0.1014 | 0.0994 | 0.0994 | 560,312 | -0.00(-0.63%) |
Mar 15, 2019 | 0.0994 | 0.1007 | 0.0967 | 0.1000 | 1,542,795 | -0.00(-0.66%) |
Mar 14, 2019 | 0.1027 | 0.1040 | 0.0994 | 0.1007 | 902,626 | -0.00(-1.30%) |
Mar 13, 2019 | 0.1053 | 0.1053 | 0.0994 | 0.1020 | 3,247,404 | -0.00(-0.64%) |
Mar 12, 2019 | 0.1047 | 0.1067 | 0.1027 | 0.1027 | 1,039,500 | -0.00(-1.90%) |
Mar 11, 2019 | 0.1000 | 0.1053 | 0.1000 | 0.1047 | 2,790,271 | +0.01(+5.33%) |
Mar 08, 2019 | 0.0987 | 0.1007 | 0.0974 | 0.0994 | 4,324,961 | -0.00(-2.60%) |
Mar 07, 2019 | 0.1060 | 0.1139 | 0.0980 | 0.1020 | 11,704,778 | -0.00(-4.35%) |
Mar 06, 2019 | 0.1060 | 0.1636 | 0.1033 | 0.1067 | 119,106,392 | +0.00(+1.90%) |
Mar 05, 2019 | 0.1014 | 0.1053 | 0.1000 | 0.1047 | 3,376,202 | +0.00(+3.27%) |
Mar 04, 2019 | 0.0974 | 0.1020 | 0.0974 | 0.1014 | 1,755,783 | +0.00(+4.08%) |