Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.3900 | 0.4000 | 0.3680 | 0.3752 | 355,465 | -0.00(-0.35%) |
Feb 27, 2019 | 0.3900 | 0.4063 | 0.3765 | 0.3765 | 942,453 | +0.01(+1.78%) |
Feb 26, 2019 | 0.3820 | 0.3840 | 0.3627 | 0.3699 | 380,102 | -0.01(-2.86%) |
Feb 25, 2019 | 0.3675 | 0.3939 | 0.3629 | 0.3808 | 611,726 | +0.02(+4.47%) |
Feb 22, 2019 | 0.3470 | 0.3650 | 0.3470 | 0.3645 | 208,500 | +0.01(+2.73%) |
Feb 21, 2019 | 0.3550 | 0.3669 | 0.3500 | 0.3548 | 136,168 | -0.00(-0.06%) |
Feb 20, 2019 | 0.3551 | 0.3718 | 0.3495 | 0.3550 | 313,757 | +0.01(+1.43%) |
Feb 19, 2019 | 0.3730 | 0.3781 | 0.3419 | 0.3500 | 376,724 | -0.00(-1.33%) |
Feb 15, 2019 | 0.3670 | 0.3670 | 0.3443 | 0.3547 | 195,100 | +0.02(+4.60%) |
Feb 14, 2019 | 0.3600 | 0.3770 | 0.3380 | 0.3391 | 278,128 | -0.03(-7.83%) |
Feb 13, 2019 | 0.3870 | 0.4100 | 0.3639 | 0.3679 | 1,103,109 | +0.00(+0.44%) |
Feb 12, 2019 | 0.3313 | 0.3688 | 0.3313 | 0.3663 | 458,541 | +0.03(+10.13%) |
Feb 11, 2019 | 0.3443 | 0.3519 | 0.3210 | 0.3326 | 192,698 | +0.00(+1.25%) |
Feb 08, 2019 | 0.3280 | 0.3439 | 0.3183 | 0.3285 | 140,500 | -0.00(-1.32%) |
Feb 07, 2019 | 0.3278 | 0.3412 | 0.3145 | 0.3329 | 118,068 | +0.00(+0.88%) |
Feb 06, 2019 | 0.3414 | 0.3428 | 0.3108 | 0.3300 | 586,225 | -0.01(-2.11%) |
Feb 05, 2019 | 0.3400 | 0.3454 | 0.3290 | 0.3371 | 227,826 | +0.00(+0.60%) |
Feb 04, 2019 | 0.3350 | 0.3568 | 0.3304 | 0.3351 | 575,109 | -0.01(-3.40%) |
Feb 01, 2019 | 0.3413 | 0.3536 | 0.3364 | 0.3469 | 205,900 | +0.00(+0.96%) |
Jan 31, 2019 | 0.3534 | 0.3640 | 0.3403 | 0.3436 | 245,843 | -0.02(-4.29%) |
Jan 30, 2019 | 0.3390 | 0.3733 | 0.3390 | 0.3590 | 432,566 | +0.02(+5.96%) |
Jan 29, 2019 | 0.3520 | 0.3600 | 0.3300 | 0.3388 | 656,892 | -0.00(-0.06%) |
Jan 28, 2019 | 0.3311 | 0.3453 | 0.3220 | 0.3390 | 202,184 | +0.01(+2.73%) |
Jan 25, 2019 | 0.3337 | 0.3440 | 0.3164 | 0.3300 | 258,000 | -0.00(-1.46%) |
Jan 24, 2019 | 0.3136 | 0.3394 | 0.3136 | 0.3349 | 248,972 | +0.01(+4.56%) |
Jan 23, 2019 | 0.3353 | 0.3520 | 0.3131 | 0.3203 | 245,026 | -0.02(-5.35%) |
Jan 22, 2019 | 0.3420 | 0.3467 | 0.3276 | 0.3384 | 132,038 | -0.01(-2.56%) |
Jan 18, 2019 | 0.3468 | 0.3569 | 0.3393 | 0.3473 | 217,000 | +0.01(+1.55%) |
Jan 17, 2019 | 0.3643 | 0.3659 | 0.3325 | 0.3420 | 234,357 | -0.01(-2.29%) |
Jan 16, 2019 | 0.3435 | 0.3567 | 0.3301 | 0.3500 | 205,938 | +0.00(+0.78%) |
Jan 15, 2019 | 0.3642 | 0.3750 | 0.3406 | 0.3473 | 443,975 | -0.02(-5.86%) |
Jan 14, 2019 | 0.3915 | 0.4088 | 0.3671 | 0.3689 | 360,669 | -0.03(-7.08%) |
Jan 11, 2019 | 0.3770 | 0.4327 | 0.3753 | 0.3970 | 487,300 | +0.02(+4.56%) |
Jan 10, 2019 | 0.3800 | 0.3909 | 0.3661 | 0.3797 | 353,047 | -0.00(-0.08%) |
Jan 09, 2019 | 0.3720 | 0.3901 | 0.3625 | 0.3800 | 615,482 | +0.01(+1.58%) |
Jan 08, 2019 | 0.3760 | 0.3850 | 0.3500 | 0.3741 | 356,447 | -0.00(-0.21%) |
Jan 07, 2019 | 0.3706 | 0.3960 | 0.3666 | 0.3749 | 233,840 | +0.01(+3.62%) |
Jan 04, 2019 | 0.3560 | 0.3888 | 0.3460 | 0.3618 | 442,800 | +0.02(+5.45%) |
Jan 03, 2019 | 0.3437 | 0.3500 | 0.3210 | 0.3431 | 401,237 | +0.02(+4.60%) |
Jan 02, 2019 | 0.3150 | 0.3400 | 0.3150 | 0.3280 | 261,723 | +0.01(+4.69%) |
Dec 31, 2018 | 0.3371 | 0.3500 | 0.3100 | 0.3133 | 419,700 | -0.02(-5.06%) |
Dec 28, 2018 | 0.3240 | 0.3520 | 0.3068 | 0.3300 | 165,900 | +0.03(+8.84%) |
Dec 27, 2018 | 0.3094 | 0.3300 | 0.3000 | 0.3032 | 199,138 | +0.00(+1.07%) |
Dec 26, 2018 | 0.2954 | 0.3400 | 0.2850 | 0.3000 | 300,291 | -0.01(-1.64%) |
Dec 24, 2018 | 0.3122 | 0.3330 | 0.3050 | 0.3050 | 88,000 | -0.03(-8.13%) |
Dec 21, 2018 | 0.3000 | 0.3495 | 0.2969 | 0.3320 | 186,400 | +0.02(+7.58%) |
Dec 20, 2018 | 0.3099 | 0.3200 | 0.3000 | 0.3086 | 204,110 | -0.00(-1.25%) |
Dec 19, 2018 | 0.3105 | 0.3400 | 0.3010 | 0.3125 | 259,053 | -0.00(-1.01%) |
Dec 18, 2018 | 0.3388 | 0.3558 | 0.3100 | 0.3157 | 228,939 | -0.02(-5.20%) |
Dec 17, 2018 | 0.3678 | 0.3758 | 0.3300 | 0.3330 | 228,418 | -0.04(-11.60%) |
Dec 14, 2018 | 0.3990 | 0.4127 | 0.3680 | 0.3767 | 144,700 | -0.02(-5.59%) |
Dec 13, 2018 | 0.4225 | 0.4448 | 0.3949 | 0.3990 | 310,248 | -0.02(-4.27%) |
Dec 12, 2018 | 0.4681 | 0.4850 | 0.4079 | 0.4168 | 634,718 | -0.03(-6.42%) |
Dec 11, 2018 | 0.4110 | 0.4888 | 0.3936 | 0.4454 | 1,347,474 | +0.07(+18.87%) |
Dec 10, 2018 | 0.3523 | 0.3930 | 0.3318 | 0.3747 | 503,062 | +0.04(+10.43%) |
Dec 07, 2018 | 0.3200 | 0.3707 | 0.3200 | 0.3393 | 655,400 | +0.02(+5.27%) |
Dec 06, 2018 | 0.3107 | 0.3270 | 0.2852 | 0.3223 | 505,936 | -0.03(-8.44%) |
Dec 04, 2018 | 0.3880 | 0.4000 | 0.3507 | 0.3520 | 392,300 | -0.06(-14.40%) |