Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4100 | 0.4100 | 0.3675 | 0.4000 | 946,598 | +0.01(+2.85%) |
Feb 27, 2019 | 0.3700 | 0.4100 | 0.3605 | 0.3889 | 2,176,988 | +0.01(+3.85%) |
Feb 26, 2019 | 0.3700 | 0.3799 | 0.3535 | 0.3745 | 1,047,529 | +0.02(+5.23%) |
Feb 25, 2019 | 0.3530 | 0.3600 | 0.3530 | 0.3559 | 434,584 | -0.00(-1.14%) |
Feb 22, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 638,800 | -0.00(-0.30%) |
Feb 21, 2019 | 0.3650 | 0.3670 | 0.3600 | 0.3611 | 428,428 | +0.00(+0.31%) |
Feb 20, 2019 | 0.3634 | 0.3748 | 0.3600 | 0.3600 | 800,761 | -0.02(-5.26%) |
Feb 19, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 682,491 | +0.01(+2.70%) |
Feb 15, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 793,600 | -0.00(-0.03%) |
Feb 14, 2019 | 0.3786 | 0.3938 | 0.3640 | 0.3701 | 1,566,785 | -0.02(-5.10%) |
Feb 13, 2019 | 0.4300 | 0.4700 | 0.3800 | 0.3900 | 11,574,542 | +0.03(+8.03%) |
Feb 12, 2019 | 0.3700 | 0.3729 | 0.3400 | 0.3610 | 1,673,714 | +0.00(+0.28%) |
Feb 11, 2019 | 0.4100 | 0.4200 | 0.3500 | 0.3600 | 4,817,151 | -0.08(-18.18%) |
Feb 08, 2019 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 494,000 | +0.01(+2.09%) |
Feb 07, 2019 | 0.4308 | 0.4499 | 0.4300 | 0.4310 | 432,689 | -0.02(-4.22%) |
Feb 06, 2019 | 0.4300 | 0.4500 | 0.4230 | 0.4500 | 892,221 | +0.02(+4.80%) |
Feb 05, 2019 | 0.4690 | 0.4700 | 0.4229 | 0.4294 | 1,133,343 | -0.02(-5.23%) |
Feb 04, 2019 | 0.4500 | 0.4750 | 0.4400 | 0.4531 | 1,010,859 | +0.01(+1.82%) |
Feb 01, 2019 | 0.4400 | 0.4500 | 0.4250 | 0.4450 | 1,664,300 | +0.02(+5.43%) |
Jan 31, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4221 | 558,592 | -0.01(-1.79%) |
Jan 30, 2019 | 0.4220 | 0.4400 | 0.4200 | 0.4298 | 907,953 | -0.00(-0.74%) |
Jan 29, 2019 | 0.4200 | 0.4440 | 0.4100 | 0.4330 | 1,416,880 | +0.00(+0.70%) |
Jan 28, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 935,932 | -0.01(-2.49%) |
Jan 25, 2019 | 0.4400 | 0.4500 | 0.4150 | 0.4410 | 843,900 | +0.00(+0.34%) |
Jan 24, 2019 | 0.4312 | 0.4450 | 0.4050 | 0.4395 | 1,909,959 | -0.01(-2.33%) |
Jan 23, 2019 | 0.5300 | 0.5345 | 0.4277 | 0.4500 | 12,371,516 | +0.05(+13.07%) |
Jan 22, 2019 | 0.3950 | 0.4090 | 0.3850 | 0.3980 | 792,109 | -0.01(-2.93%) |
Jan 18, 2019 | 0.4200 | 0.4300 | 0.3800 | 0.4100 | 1,530,400 | -0.01(-2.38%) |
Jan 17, 2019 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 1,102,554 | -0.02(-4.11%) |
Jan 16, 2019 | 0.5000 | 0.5000 | 0.4100 | 0.4380 | 4,002,091 | -0.03(-6.81%) |
Jan 15, 2019 | 0.4500 | 0.5400 | 0.4400 | 0.4700 | 8,214,182 | +0.04(+9.10%) |
Jan 14, 2019 | 0.4560 | 0.4560 | 0.4150 | 0.4308 | 482,680 | +0.01(+1.36%) |
Jan 11, 2019 | 0.4440 | 0.4600 | 0.4250 | 0.4250 | 439,400 | -0.03(-5.56%) |
Jan 10, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 331,903 | -0.01(-2.17%) |
Jan 09, 2019 | 0.4561 | 0.4623 | 0.4002 | 0.4600 | 874,195 | -0.00(-0.22%) |
Jan 08, 2019 | 0.4700 | 0.4850 | 0.4502 | 0.4610 | 877,288 | +0.00(+0.22%) |
Jan 07, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 953,049 | -0.03(-6.12%) |
Jan 04, 2019 | 0.4800 | 0.5300 | 0.4800 | 0.4900 | 878,500 | +0.02(+4.26%) |
Jan 03, 2019 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 825,036 | +0.02(+3.52%) |
Jan 02, 2019 | 0.4500 | 0.4800 | 0.4500 | 0.4540 | 933,285 | -0.00(-0.44%) |
Dec 31, 2018 | 0.4850 | 0.5410 | 0.4500 | 0.4560 | 2,395,900 | -0.03(-6.94%) |
Dec 28, 2018 | 0.4200 | 0.5300 | 0.4200 | 0.4900 | 2,607,200 | +0.09(+22.41%) |
Dec 27, 2018 | 0.4048 | 0.4100 | 0.3700 | 0.4003 | 575,257 | +0.01(+2.64%) |
Dec 26, 2018 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 1,076,780 | +0.01(+1.30%) |
Dec 24, 2018 | 0.3680 | 0.4400 | 0.3200 | 0.3850 | 2,845,800 | +0.07(+23.79%) |
Dec 21, 2018 | 0.3610 | 0.3610 | 0.3050 | 0.3110 | 978,300 | -0.05(-13.61%) |
Dec 20, 2018 | 0.3900 | 0.4000 | 0.3200 | 0.3600 | 1,187,044 | -0.03(-6.52%) |
Dec 19, 2018 | 0.3750 | 0.4100 | 0.3700 | 0.3851 | 832,260 | -0.00(-1.13%) |
Dec 18, 2018 | 0.4100 | 0.4105 | 0.3789 | 0.3895 | 1,092,710 | -0.02(-5.00%) |
Dec 17, 2018 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 727,600 | -0.03(-5.75%) |
Dec 14, 2018 | 0.4600 | 0.4690 | 0.4150 | 0.4350 | 982,500 | -0.02(-3.76%) |
Dec 13, 2018 | 0.4600 | 0.4791 | 0.4400 | 0.4520 | 1,408,447 | -0.02(-3.83%) |
Dec 12, 2018 | 0.4600 | 0.4700 | 0.4100 | 0.4700 | 2,617,363 | +0.01(+1.12%) |
Dec 11, 2018 | 0.4983 | 0.5100 | 0.4555 | 0.4648 | 2,887,045 | -0.07(-12.30%) |
Dec 10, 2018 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 1,286,598 | -0.02(-3.64%) |
Dec 07, 2018 | 0.5600 | 0.5900 | 0.5500 | 0.5500 | 1,469,700 | -0.01(-1.79%) |
Dec 06, 2018 | 0.6100 | 0.6200 | 0.5600 | 0.5600 | 3,625,807 | +0.00(+0.18%) |
Dec 04, 2018 | 0.5780 | 0.5950 | 0.5270 | 0.5590 | 1,621,500 | -0.03(-4.98%) |