Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.3591 | 0.3840 | 0.3580 | 0.3614 | 79,466 | +0.02(+5.67%) |
Jan 30, 2019 | 0.3500 | 0.3799 | 0.3400 | 0.3420 | 71,324 | -0.01(-2.26%) |
Jan 29, 2019 | 0.3900 | 0.4000 | 0.3300 | 0.3499 | 303,694 | -0.05(-11.44%) |
Jan 28, 2019 | 0.4000 | 0.4080 | 0.3900 | 0.3951 | 13,134 | -0.00(-1.23%) |
Jan 25, 2019 | 0.4100 | 0.4400 | 0.3800 | 0.4000 | 156,900 | -0.01(-3.38%) |
Jan 24, 2019 | 0.4100 | 0.4399 | 0.3900 | 0.4140 | 41,869 | +0.00(+0.98%) |
Jan 23, 2019 | 0.4400 | 0.4450 | 0.4100 | 0.4100 | 49,682 | -0.02(-4.23%) |
Jan 22, 2019 | 0.4120 | 0.4491 | 0.4101 | 0.4281 | 56,662 | +0.01(+1.93%) |
Jan 18, 2019 | 0.4400 | 0.4600 | 0.4100 | 0.4200 | 100,700 | +0.01(+1.45%) |
Jan 17, 2019 | 0.4300 | 0.4480 | 0.4100 | 0.4140 | 30,271 | -0.02(-3.72%) |
Jan 16, 2019 | 0.4100 | 0.4380 | 0.4000 | 0.4300 | 19,088 | +0.02(+4.88%) |
Jan 15, 2019 | 0.4472 | 0.4472 | 0.3800 | 0.4100 | 17,216 | -0.02(-4.65%) |
Jan 14, 2019 | 0.4432 | 0.4432 | 0.4200 | 0.4300 | 23,520 | +0.01(+1.42%) |
Jan 11, 2019 | 0.4120 | 0.4650 | 0.3700 | 0.4240 | 79,900 | +0.03(+8.05%) |
Jan 10, 2019 | 0.4200 | 0.4700 | 0.3510 | 0.3924 | 130,190 | -0.06(-12.80%) |
Jan 09, 2019 | 0.4800 | 0.4800 | 0.4200 | 0.4500 | 94,991 | -0.01(-2.15%) |
Jan 08, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4599 | 110,501 | +0.05(+12.17%) |
Jan 07, 2019 | 0.3600 | 0.4680 | 0.3551 | 0.4100 | 112,880 | +0.05(+13.89%) |
Jan 04, 2019 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 39,900 | +0.02(+7.46%) |
Jan 03, 2019 | 0.3500 | 0.3524 | 0.3350 | 0.3350 | 55,656 | -0.02(-4.59%) |
Jan 02, 2019 | 0.3589 | 0.3589 | 0.3317 | 0.3511 | 16,127 | +0.01(+3.26%) |
Dec 31, 2018 | 0.3200 | 0.3600 | 0.3200 | 0.3400 | 156,800 | -0.03(-7.10%) |
Dec 28, 2018 | 0.3450 | 0.3660 | 0.3210 | 0.3660 | 159,500 | +0.02(+4.57%) |
Dec 27, 2018 | 0.3450 | 0.3660 | 0.3201 | 0.3500 | 222,575 | +0.01(+2.91%) |
Dec 26, 2018 | 0.3340 | 0.3450 | 0.3201 | 0.3401 | 156,966 | +0.02(+6.28%) |
Dec 24, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 102,900 | +0.00(+0.00%) |
Dec 21, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 229,500 | -0.01(-3.99%) |
Dec 20, 2018 | 0.3600 | 0.3880 | 0.3310 | 0.3333 | 157,982 | -0.02(-6.11%) |
Dec 19, 2018 | 0.3700 | 0.4159 | 0.3501 | 0.3550 | 95,757 | -0.04(-9.02%) |
Dec 18, 2018 | 0.4001 | 0.4300 | 0.3901 | 0.3902 | 32,272 | -0.00(-0.03%) |
Dec 17, 2018 | 0.4611 | 0.4750 | 0.3801 | 0.3903 | 159,947 | -0.06(-13.27%) |
Dec 14, 2018 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 179,100 | -0.01(-2.81%) |
Dec 13, 2018 | 0.4601 | 0.5100 | 0.4500 | 0.4630 | 33,854 | +0.00(+0.63%) |
Dec 12, 2018 | 0.4999 | 0.4999 | 0.4600 | 0.4601 | 112,948 | -0.03(-6.98%) |
Dec 11, 2018 | 0.4847 | 0.5000 | 0.4823 | 0.4946 | 56,187 | +0.01(+2.36%) |
Dec 10, 2018 | 0.5100 | 0.5100 | 0.4824 | 0.4832 | 57,991 | -0.04(-7.08%) |
Dec 07, 2018 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 39,900 | +0.02(+4.61%) |
Dec 06, 2018 | 0.5200 | 0.5200 | 0.4827 | 0.4971 | 74,217 | -0.00(-0.58%) |
Dec 04, 2018 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 16,900 | +0.00(+0.64%) |
Dec 03, 2018 | 0.5082 | 0.5180 | 0.4852 | 0.4968 | 51,727 | +0.02(+3.50%) |
Nov 30, 2018 | 0.4900 | 0.5400 | 0.4800 | 0.4800 | 204,800 | +0.01(+2.11%) |
Nov 29, 2018 | 0.4700 | 0.5000 | 0.4601 | 0.4701 | 182,715 | -0.01(-2.08%) |
Nov 28, 2018 | 0.5010 | 0.5100 | 0.4801 | 0.4801 | 33,921 | -0.02(-3.98%) |
Nov 27, 2018 | 0.5100 | 0.5400 | 0.4400 | 0.5000 | 188,330 | -0.03(-5.14%) |
Nov 26, 2018 | 0.5600 | 0.5980 | 0.5101 | 0.5271 | 371,621 | -0.03(-5.03%) |
Nov 23, 2018 | 0.5520 | 0.5680 | 0.5300 | 0.5550 | 34,800 | +0.00(+0.45%) |
Nov 21, 2018 | 0.5525 | 0.5525 | 0.5525 | 0 | -0.05(-7.93%) | |
Nov 20, 2018 | 0.5901 | 0.6800 | 0.5901 | 0.6001 | 465,214 | -0.01(-1.62%) |
Nov 19, 2018 | 0.6000 | 0.6500 | 0.5800 | 0.6100 | 107,518 | -0.02(-3.17%) |
Nov 16, 2018 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 37,500 | +0.03(+5.00%) |
Nov 15, 2018 | 0.6300 | 0.6400 | 0.6000 | 0.6000 | 25,703 | -0.01(-1.64%) |
Nov 14, 2018 | 0.6400 | 0.6400 | 0.5800 | 0.6100 | 71,259 | -0.01(-1.61%) |
Nov 13, 2018 | 0.6000 | 0.6400 | 0.5802 | 0.6200 | 57,356 | +0.02(+3.33%) |
Nov 12, 2018 | 0.5602 | 0.6061 | 0.5602 | 0.6000 | 12,314 | +0.02(+3.45%) |
Nov 09, 2018 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | 18,900 | -0.03(-4.92%) |
Nov 08, 2018 | 0.6100 | 0.6200 | 0.5600 | 0.6100 | 82,569 | -0.02(-3.17%) |
Nov 07, 2018 | 0.6400 | 0.6500 | 0.6000 | 0.6300 | 78,344 | +0.00(+0.78%) |
Nov 06, 2018 | 0.6400 | 0.6780 | 0.5601 | 0.6251 | 40,072 | +0.01(+0.82%) |
Nov 05, 2018 | 0.6200 | 0.6200 | 0.5620 | 0.6200 | 27,557 | +0.04(+6.90%) |
Nov 02, 2018 | 0.5700 | 0.6000 | 0.5600 | 0.5800 | 23,700 | -0.01(-1.68%) |