Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.5253 | 0.5600 | 0.4950 | 0.5140 | 1,139,828 | -0.04(-6.55%) |
Feb 27, 2019 | 0.5200 | 0.6200 | 0.4950 | 0.5500 | 555,101 | +0.00(+0.00%) |
Feb 26, 2019 | 0.5616 | 0.6800 | 0.4958 | 0.5500 | 1,906,464 | +0.00(+0.00%) |
Feb 25, 2019 | 0.4657 | 0.5800 | 0.4657 | 0.5500 | 3,668,818 | +0.08(+17.60%) |
Feb 22, 2019 | 0.4189 | 0.4900 | 0.4000 | 0.4677 | 325,100 | +0.03(+6.30%) |
Feb 21, 2019 | 0.4100 | 0.4400 | 0.3973 | 0.4400 | 711,687 | +0.07(+17.33%) |
Feb 20, 2019 | 0.3888 | 0.4100 | 0.3750 | 0.3750 | 140,249 | -0.02(-6.13%) |
Feb 19, 2019 | 0.4000 | 0.4000 | 0.3600 | 0.3995 | 71,103 | +0.03(+8.53%) |
Feb 15, 2019 | 0.3654 | 0.3900 | 0.3458 | 0.3681 | 140,400 | -0.00(-0.73%) |
Feb 14, 2019 | 0.3659 | 0.3998 | 0.3500 | 0.3708 | 91,637 | -0.00(-0.70%) |
Feb 13, 2019 | 0.3800 | 0.4000 | 0.3500 | 0.3734 | 212,467 | +0.01(+3.72%) |
Feb 12, 2019 | 0.3600 | 0.3800 | 0.3413 | 0.3600 | 177,844 | +0.00(+0.00%) |
Feb 11, 2019 | 0.3783 | 0.4424 | 0.3556 | 0.3600 | 57,144 | -0.02(-5.21%) |
Feb 08, 2019 | 0.6200 | 0.6200 | 0.3608 | 0.3798 | 352,800 | +0.03(+7.90%) |
Feb 07, 2019 | 0.3600 | 0.3731 | 0.3500 | 0.3520 | 65,835 | -0.02(-4.86%) |
Feb 06, 2019 | 0.3610 | 0.3799 | 0.3610 | 0.3700 | 103,971 | +0.01(+1.65%) |
Feb 05, 2019 | 0.4073 | 0.4500 | 0.3635 | 0.3640 | 138,134 | -0.02(-5.45%) |
Feb 04, 2019 | 0.4185 | 0.4500 | 0.3829 | 0.3850 | 139,544 | +0.00(+0.00%) |
Feb 01, 2019 | 0.4100 | 0.4290 | 0.3799 | 0.3850 | 72,400 | +0.01(+1.32%) |
Jan 31, 2019 | 0.4000 | 0.4100 | 0.3500 | 0.3800 | 119,090 | +0.02(+5.56%) |
Jan 30, 2019 | 0.3513 | 0.3900 | 0.3513 | 0.3600 | 86,594 | +0.00(+0.00%) |
Jan 29, 2019 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 22,362 | +0.00(+0.00%) |
Jan 28, 2019 | 0.3725 | 0.3725 | 0.3100 | 0.3600 | 67,691 | +0.00(+0.00%) |
Jan 25, 2019 | 0.3750 | 0.3750 | 0.3188 | 0.3600 | 46,700 | +0.03(+7.85%) |
Jan 24, 2019 | 0.3503 | 0.4000 | 0.3055 | 0.3338 | 71,696 | -0.01(-1.82%) |
Jan 23, 2019 | 0.4100 | 0.4100 | 0.3250 | 0.3400 | 153,263 | +0.01(+3.03%) |
Jan 22, 2019 | 0.3540 | 0.4100 | 0.3100 | 0.3300 | 35,767 | -0.07(-16.52%) |
Jan 18, 2019 | 0.3299 | 0.4000 | 0.3100 | 0.3953 | 28,900 | +0.08(+23.53%) |
Jan 17, 2019 | 0.3124 | 0.3200 | 0.3000 | 0.3200 | 31,394 | +0.03(+9.48%) |
Jan 16, 2019 | 0.3000 | 0.3600 | 0.2923 | 0.2923 | 17,550 | -0.01(-4.79%) |
Jan 15, 2019 | 0.3600 | 0.3600 | 0.2800 | 0.3070 | 11,860 | -0.02(-6.26%) |
Jan 14, 2019 | 0.3033 | 0.3400 | 0.2850 | 0.3275 | 33,973 | +0.02(+7.94%) |
Jan 11, 2019 | 0.3300 | 0.3300 | 0.2800 | 0.3034 | 13,800 | +0.00(+1.57%) |
Jan 10, 2019 | 0.2778 | 0.2987 | 0.2778 | 0.2987 | 7,830 | +0.03(+10.63%) |
Jan 09, 2019 | 0.2700 | 0.2700 | 0.2670 | 0.2700 | 46,000 | +0.00(+0.00%) |
Jan 08, 2019 | 0.2800 | 0.2800 | 0.2651 | 0.2700 | 5,400 | +0.02(+8.00%) |
Jan 07, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2500 | 168,604 | +0.00(+0.00%) |
Jan 04, 2019 | 0.2500 | 0.2520 | 0.2500 | 0.2500 | 7,600 | +0.00(+0.00%) |
Jan 03, 2019 | 0.2345 | 0.2500 | 0.2271 | 0.2500 | 14,800 | +0.00(+0.00%) |
Jan 02, 2019 | 0.2500 | 0.2500 | 0.2260 | 0.2500 | 12,300 | +0.02(+8.93%) |
Dec 31, 2018 | 0.2144 | 0.2500 | 0.1900 | 0.2295 | 259,300 | -0.01(-2.34%) |
Dec 28, 2018 | 0.2143 | 0.2350 | 0.2143 | 0.2350 | 1,000 | +0.00(+2.17%) |
Dec 27, 2018 | 0.2181 | 0.2400 | 0.2181 | 0.2300 | 7,500 | -0.01(-4.17%) |
Dec 26, 2018 | 0.2400 | 0.2400 | 0.2100 | 0.2400 | 18,897 | +0.04(+20.00%) |
Dec 24, 2018 | 0.1700 | 0.2250 | 0.1700 | 0.2000 | 111,000 | -0.01(-6.98%) |
Dec 21, 2018 | 0.2309 | 0.2400 | 0.2044 | 0.2150 | 21,300 | +0.01(+4.88%) |
Dec 20, 2018 | 0.2399 | 0.2400 | 0.1800 | 0.2050 | 41,315 | +0.00(+2.50%) |
Dec 19, 2018 | 0.2273 | 0.2273 | 0.2000 | 0.2000 | 55,292 | -0.02(-10.91%) |
Dec 18, 2018 | 0.2103 | 0.2293 | 0.2000 | 0.2245 | 73,703 | +0.02(+11.64%) |
Dec 17, 2018 | 0.2185 | 0.2400 | 0.2011 | 0.2011 | 47,375 | -0.02(-10.26%) |
Dec 14, 2018 | 0.2190 | 0.2275 | 0.2036 | 0.2241 | 51,400 | -0.00(-0.40%) |
Dec 13, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2250 | 50,581 | -0.01(-5.86%) |
Dec 12, 2018 | 0.2265 | 0.2390 | 0.2265 | 0.2390 | 4,140 | +0.01(+5.85%) |
Dec 11, 2018 | 0.2266 | 0.2277 | 0.2000 | 0.2258 | 7,933 | -0.00(-1.83%) |
Dec 10, 2018 | 0.2416 | 0.2790 | 0.2100 | 0.2300 | 48,403 | -0.02(-8.80%) |
Dec 07, 2018 | 0.2400 | 0.2522 | 0.2400 | 0.2522 | 14,700 | +0.01(+5.08%) |
Dec 06, 2018 | 0.2105 | 0.2400 | 0.2100 | 0.2400 | 144,789 | +0.02(+10.50%) |
Dec 04, 2018 | 0.2000 | 0.2172 | 0.1988 | 0.2172 | 60,000 | +0.02(+8.60%) |