Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.5175 | 0.5444 | 0.4836 | 0.5068 | 1,745,600 | -0.01(-1.78%) |
Mar 28, 2019 | 0.4200 | 0.5236 | 0.4066 | 0.5160 | 2,688,830 | +0.10(+22.80%) |
Mar 27, 2019 | 0.3990 | 0.4280 | 0.3820 | 0.4202 | 2,641,306 | -0.01(-2.96%) |
Mar 26, 2019 | 0.4775 | 0.4850 | 0.4310 | 0.4330 | 2,390,990 | -0.06(-12.44%) |
Mar 25, 2019 | 0.5652 | 0.5662 | 0.4669 | 0.4945 | 2,581,959 | -0.05(-8.46%) |
Mar 22, 2019 | 0.6090 | 0.6397 | 0.4792 | 0.5402 | 5,919,800 | -0.05(-9.21%) |
Mar 21, 2019 | 0.5327 | 0.6014 | 0.5200 | 0.5950 | 3,374,686 | +0.07(+13.98%) |
Mar 20, 2019 | 0.4950 | 0.5301 | 0.4800 | 0.5220 | 2,336,158 | +0.04(+7.90%) |
Mar 19, 2019 | 0.4334 | 0.5083 | 0.4323 | 0.4838 | 7,259,616 | +0.06(+14.16%) |
Mar 18, 2019 | 0.4111 | 0.4299 | 0.4091 | 0.4238 | 513,215 | +0.00(+0.12%) |
Mar 15, 2019 | 0.4300 | 0.4300 | 0.4141 | 0.4233 | 1,115,600 | -0.01(-1.33%) |
Mar 14, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4290 | 354,853 | -0.00(-0.23%) |
Mar 13, 2019 | 0.4180 | 0.4397 | 0.4110 | 0.4300 | 402,569 | +0.01(+3.22%) |
Mar 12, 2019 | 0.4445 | 0.4455 | 0.4166 | 0.4166 | 624,494 | -0.01(-2.44%) |
Mar 11, 2019 | 0.4290 | 0.4607 | 0.4121 | 0.4270 | 1,495,971 | +0.03(+6.96%) |
Mar 08, 2019 | 0.3819 | 0.4140 | 0.3550 | 0.3992 | 1,127,500 | -0.00(-1.16%) |
Mar 07, 2019 | 0.3852 | 0.4100 | 0.3344 | 0.4039 | 3,247,191 | +0.01(+1.87%) |
Mar 06, 2019 | 0.4410 | 0.4950 | 0.3702 | 0.3965 | 4,355,180 | -0.05(-12.16%) |
Mar 05, 2019 | 0.4000 | 0.4688 | 0.3850 | 0.4514 | 5,239,833 | +0.07(+19.42%) |
Mar 04, 2019 | 0.3345 | 0.3975 | 0.3150 | 0.3780 | 5,994,596 | +0.07(+21.94%) |
Mar 01, 2019 | 0.2855 | 0.3249 | 0.2817 | 0.3100 | 2,359,500 | +0.02(+5.51%) |
Feb 28, 2019 | 0.2869 | 0.3000 | 0.2700 | 0.2938 | 2,420,747 | +0.01(+3.45%) |
Feb 27, 2019 | 0.2455 | 0.3105 | 0.2350 | 0.2840 | 5,343,126 | +0.03(+13.60%) |
Feb 26, 2019 | 0.2199 | 0.2500 | 0.2199 | 0.2500 | 2,120,469 | +0.02(+8.79%) |
Feb 25, 2019 | 0.2297 | 0.2340 | 0.2200 | 0.2298 | 263,545 | +0.00(+0.22%) |
Feb 22, 2019 | 0.2292 | 0.2306 | 0.2200 | 0.2293 | 191,400 | +0.00(+1.91%) |
Feb 21, 2019 | 0.2240 | 0.2300 | 0.2210 | 0.2250 | 253,062 | -0.00(-0.44%) |
Feb 20, 2019 | 0.2260 | 0.2329 | 0.2221 | 0.2260 | 312,407 | -0.01(-2.96%) |
Feb 19, 2019 | 0.2320 | 0.2331 | 0.2240 | 0.2329 | 530,396 | +0.00(+1.84%) |
Feb 15, 2019 | 0.2320 | 0.2320 | 0.2232 | 0.2287 | 323,600 | +0.00(+0.35%) |
Feb 14, 2019 | 0.2322 | 0.2323 | 0.2230 | 0.2279 | 279,888 | -0.00(-1.94%) |
Feb 13, 2019 | 0.2280 | 0.2327 | 0.2230 | 0.2324 | 516,335 | +0.01(+2.38%) |
Feb 12, 2019 | 0.2250 | 0.2289 | 0.2190 | 0.2270 | 808,796 | +0.00(+1.79%) |
Feb 11, 2019 | 0.2277 | 0.2280 | 0.2200 | 0.2230 | 513,800 | +0.00(+0.22%) |
Feb 08, 2019 | 0.2254 | 0.2300 | 0.2166 | 0.2225 | 241,600 | -0.00(-1.29%) |
Feb 07, 2019 | 0.2280 | 0.2282 | 0.2187 | 0.2254 | 435,623 | -0.00(-1.57%) |
Feb 06, 2019 | 0.2270 | 0.2337 | 0.2211 | 0.2290 | 575,590 | -0.00(-0.87%) |
Feb 05, 2019 | 0.2342 | 0.2426 | 0.2300 | 0.2310 | 306,130 | -0.01(-3.06%) |
Feb 04, 2019 | 0.2310 | 0.2469 | 0.2301 | 0.2383 | 1,708,535 | +0.01(+3.07%) |
Feb 01, 2019 | 0.2269 | 0.2313 | 0.2200 | 0.2312 | 641,300 | +0.00(+1.85%) |
Jan 31, 2019 | 0.2301 | 0.2340 | 0.2201 | 0.2270 | 592,489 | -0.00(-1.52%) |
Jan 30, 2019 | 0.2327 | 0.2332 | 0.2204 | 0.2305 | 1,070,242 | +0.01(+4.54%) |
Jan 29, 2019 | 0.2246 | 0.2289 | 0.2171 | 0.2205 | 420,021 | -0.01(-2.65%) |
Jan 28, 2019 | 0.2242 | 0.2309 | 0.2200 | 0.2265 | 528,160 | +0.00(+0.67%) |
Jan 25, 2019 | 0.2110 | 0.2250 | 0.2093 | 0.2250 | 885,100 | +0.03(+13.58%) |
Jan 24, 2019 | 0.1938 | 0.2100 | 0.1928 | 0.1981 | 336,107 | -0.01(-3.27%) |
Jan 23, 2019 | 0.2010 | 0.2074 | 0.1979 | 0.2048 | 342,541 | -0.01(-2.94%) |
Jan 22, 2019 | 0.2079 | 0.2120 | 0.1987 | 0.2110 | 387,015 | +0.00(+1.05%) |
Jan 18, 2019 | 0.2093 | 0.2199 | 0.2021 | 0.2088 | 655,900 | -0.00(-1.93%) |
Jan 17, 2019 | 0.2280 | 0.2284 | 0.2103 | 0.2129 | 310,217 | -0.01(-6.54%) |
Jan 16, 2019 | 0.2200 | 0.2303 | 0.2103 | 0.2278 | 488,662 | +0.00(+1.24%) |
Jan 15, 2019 | 0.2245 | 0.2331 | 0.2204 | 0.2250 | 537,491 | +0.00(+2.23%) |
Jan 14, 2019 | 0.2224 | 0.2277 | 0.2103 | 0.2201 | 634,097 | -0.00(-1.74%) |
Jan 11, 2019 | 0.2227 | 0.2300 | 0.2160 | 0.2240 | 740,600 | -0.01(-3.41%) |
Jan 10, 2019 | 0.2285 | 0.2350 | 0.2131 | 0.2319 | 722,278 | -0.00(-1.11%) |
Jan 09, 2019 | 0.2342 | 0.2437 | 0.2225 | 0.2345 | 595,693 | +0.01(+2.63%) |
Jan 08, 2019 | 0.2298 | 0.2321 | 0.2205 | 0.2285 | 611,182 | +0.00(+2.10%) |
Jan 07, 2019 | 0.2200 | 0.2276 | 0.2047 | 0.2238 | 681,577 | +0.01(+2.52%) |
Jan 04, 2019 | 0.2420 | 0.2500 | 0.2100 | 0.2183 | 1,769,400 | -0.01(-2.72%) |
Jan 03, 2019 | 0.2201 | 0.2303 | 0.2000 | 0.2244 | 2,396,671 | +0.02(+11.92%) |