Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4950 | 0.5100 | 0.4850 | 0.4900 | 797,572 | +0.01(+2.08%) |
Feb 27, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 681,783 | -0.02(-4.00%) |
Feb 26, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 733,646 | -0.03(-5.66%) |
Feb 25, 2019 | 0.5000 | 0.5400 | 0.4800 | 0.5300 | 1,443,273 | -0.01(-1.85%) |
Feb 22, 2019 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 1,051,258 | +0.02(+3.85%) |
Feb 21, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 1,230,329 | -0.02(-3.70%) |
Feb 20, 2019 | 0.4750 | 0.5500 | 0.4750 | 0.5400 | 2,497,663 | +0.05(+10.20%) |
Feb 19, 2019 | 0.4750 | 0.5000 | 0.4650 | 0.4900 | 3,491,987 | +0.08(+19.51%) |
Feb 15, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+1.23%) | |
Feb 14, 2019 | 0.3800 | 0.4300 | 0.3750 | 0.4050 | 937,336 | +0.01(+2.53%) |
Feb 13, 2019 | 0.4200 | 0.4200 | 0.3800 | 0.3950 | 1,183,446 | -0.02(-4.82%) |
Feb 12, 2019 | 0.4000 | 0.4350 | 0.3850 | 0.4150 | 1,721,855 | +0.02(+6.41%) |
Feb 11, 2019 | 0.4150 | 0.4150 | 0.3850 | 0.3900 | 1,014,487 | -0.02(-6.02%) |
Feb 08, 2019 | 0.3550 | 0.4150 | 0.3550 | 0.4150 | 3,141,641 | +0.06(+16.90%) |
Feb 07, 2019 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 234,634 | +0.01(+2.90%) |
Feb 06, 2019 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 388,390 | -0.02(-4.17%) |
Feb 05, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 466,423 | +0.00(+0.00%) |
Feb 04, 2019 | 0.3750 | 0.3800 | 0.3500 | 0.3600 | 604,294 | -0.02(-4.00%) |
Feb 01, 2019 | 0.3600 | 0.3750 | 0.3500 | 0.3750 | 735,947 | +0.01(+2.74%) |
Jan 31, 2019 | 0.3500 | 0.3650 | 0.3350 | 0.3650 | 685,170 | +0.02(+4.29%) |
Jan 30, 2019 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 488,268 | -0.01(-1.41%) |
Jan 29, 2019 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 729,427 | +0.01(+1.43%) |
Jan 28, 2019 | 0.3700 | 0.3700 | 0.3350 | 0.3500 | 1,557,480 | -0.03(-7.89%) |
Jan 25, 2019 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 475,214 | -0.01(-1.30%) |
Jan 24, 2019 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 463,594 | +0.01(+2.67%) |
Jan 23, 2019 | 0.3900 | 0.3950 | 0.3750 | 0.3750 | 494,074 | -0.01(-2.60%) |
Jan 22, 2019 | 0.3800 | 0.4000 | 0.3750 | 0.3850 | 742,642 | +0.01(+1.32%) |
Jan 21, 2019 | 0.3750 | 0.3800 | 0.3650 | 0.3800 | 326,430 | +0.00(+0.00%) |
Jan 18, 2019 | 0.3950 | 0.4000 | 0.3700 | 0.3800 | 1,314,633 | -0.02(-5.00%) |
Jan 17, 2019 | 0.3700 | 0.4100 | 0.3600 | 0.4000 | 1,070,350 | +0.03(+6.67%) |
Jan 16, 2019 | 0.3600 | 0.3800 | 0.3500 | 0.3750 | 606,987 | +0.03(+7.14%) |
Jan 15, 2019 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 739,987 | -0.02(-5.41%) |
Jan 14, 2019 | 0.3700 | 0.4050 | 0.3600 | 0.3700 | 1,811,152 | -0.02(-5.13%) |
Jan 11, 2019 | 0.3600 | 0.3900 | 0.3550 | 0.3900 | 660,751 | +0.02(+5.41%) |
Jan 10, 2019 | 0.3550 | 0.3750 | 0.3350 | 0.3700 | 3,024,257 | -0.04(-10.84%) |
Jan 09, 2019 | 0.4100 | 0.4600 | 0.3850 | 0.4150 | 2,631,046 | +0.01(+2.47%) |
Jan 08, 2019 | 0.3450 | 0.4600 | 0.3450 | 0.4050 | 4,500,917 | +0.06(+17.39%) |
Jan 07, 2019 | 0.3200 | 0.3500 | 0.3200 | 0.3450 | 1,325,965 | +0.03(+9.52%) |
Jan 04, 2019 | 0.3000 | 0.3250 | 0.2900 | 0.3150 | 922,937 | +0.03(+8.62%) |
Jan 03, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 782,014 | +0.01(+1.75%) |
Jan 02, 2019 | 0.2650 | 0.2900 | 0.2600 | 0.2850 | 1,733,084 | +0.02(+7.55%) |
Dec 31, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | -0.02(-5.36%) | |
Dec 28, 2018 | 0.2950 | 0.3050 | 0.2750 | 0.2800 | 2,890,570 | -0.02(-6.67%) |
Dec 27, 2018 | 0.3050 | 0.3100 | 0.2800 | 0.3000 | 2,452,785 | -0.04(-10.45%) |
Dec 24, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.07(+24.07%) | |
Dec 21, 2018 | 0.3200 | 0.3350 | 0.2700 | 0.2700 | 1,648,925 | -0.05(-15.62%) |
Dec 20, 2018 | 0.3200 | 0.3500 | 0.3150 | 0.3200 | 2,859,749 | +0.02(+6.67%) |
Dec 19, 2018 | 0.3200 | 0.3400 | 0.3000 | 0.3000 | 2,513,470 | +0.02(+7.14%) |
Dec 18, 2018 | 0.2650 | 0.2800 | 0.2550 | 0.2800 | 1,190,402 | +0.02(+5.66%) |
Dec 17, 2018 | 0.2600 | 0.2750 | 0.2450 | 0.2650 | 1,479,510 | +0.02(+8.16%) |
Dec 14, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 752,202 | +0.00(+0.00%) |
Dec 13, 2018 | 0.2650 | 0.2650 | 0.2400 | 0.2450 | 470,680 | -0.03(-9.26%) |
Dec 12, 2018 | 0.2550 | 0.2750 | 0.2500 | 0.2700 | 800,142 | +0.02(+5.88%) |
Dec 11, 2018 | 0.2700 | 0.2700 | 0.2400 | 0.2550 | 1,951,456 | -0.01(-3.77%) |
Dec 10, 2018 | 0.2800 | 0.2900 | 0.2650 | 0.2650 | 760,837 | -0.03(-10.17%) |
Dec 07, 2018 | 0.2750 | 0.2950 | 0.2600 | 0.2950 | 1,459,812 | +0.01(+5.36%) |
Dec 06, 2018 | 0.2650 | 0.2900 | 0.2650 | 0.2800 | 807,695 | +0.01(+1.82%) |
Dec 05, 2018 | 0.2850 | 0.3000 | 0.2700 | 0.2750 | 564,169 | -0.01(-3.51%) |
Dec 04, 2018 | 0.3050 | 0.3100 | 0.2850 | 0.2850 | 588,119 | -0.01(-1.72%) |