Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.4100 | 0.4849 | 0.4000 | 0.4563 | 2,294,400 | -0.00(-0.80%) |
Mar 28, 2019 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 2,511,724 | -0.01(-2.13%) |
Mar 27, 2019 | 0.5100 | 0.5200 | 0.4700 | 0.4700 | 1,800,865 | -0.04(-7.84%) |
Mar 26, 2019 | 0.5300 | 0.5400 | 0.4800 | 0.5100 | 2,298,214 | -0.01(-0.97%) |
Mar 25, 2019 | 0.5250 | 0.5400 | 0.5025 | 0.5150 | 1,114,292 | -0.01(-0.96%) |
Mar 22, 2019 | 0.5485 | 0.5577 | 0.5200 | 0.5200 | 1,633,700 | -0.04(-7.14%) |
Mar 21, 2019 | 0.5500 | 0.6000 | 0.5400 | 0.5600 | 2,191,227 | +0.02(+2.77%) |
Mar 20, 2019 | 0.5500 | 0.5511 | 0.5200 | 0.5449 | 1,096,157 | +0.02(+4.79%) |
Mar 19, 2019 | 0.5500 | 0.5800 | 0.5100 | 0.5200 | 3,090,239 | -0.03(-5.45%) |
Mar 18, 2019 | 0.5698 | 0.5850 | 0.5330 | 0.5500 | 2,180,978 | -0.01(-2.36%) |
Mar 15, 2019 | 0.5300 | 0.5799 | 0.5200 | 0.5633 | 2,570,900 | +0.05(+10.39%) |
Mar 14, 2019 | 0.5327 | 0.5900 | 0.5100 | 0.5103 | 3,658,779 | -0.07(-11.82%) |
Mar 13, 2019 | 0.6400 | 0.6491 | 0.5703 | 0.5787 | 5,377,969 | -0.03(-4.82%) |
Mar 12, 2019 | 0.6499 | 0.6499 | 0.5810 | 0.6080 | 3,304,398 | -0.02(-3.17%) |
Mar 11, 2019 | 0.6588 | 0.6800 | 0.6200 | 0.6279 | 1,622,065 | -0.02(-2.88%) |
Mar 08, 2019 | 0.6800 | 0.6900 | 0.6300 | 0.6465 | 1,515,700 | -0.05(-7.44%) |
Mar 07, 2019 | 0.7400 | 0.7400 | 0.6802 | 0.6985 | 898,152 | -0.03(-4.32%) |
Mar 06, 2019 | 0.7800 | 0.7800 | 0.7200 | 0.7300 | 864,412 | -0.03(-3.95%) |
Mar 05, 2019 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 932,878 | -0.00(-0.58%) |
Mar 04, 2019 | 0.7800 | 0.7900 | 0.7500 | 0.7644 | 827,542 | -0.01(-0.73%) |
Mar 01, 2019 | 0.7300 | 0.7900 | 0.6900 | 0.7700 | 1,919,100 | +0.04(+5.48%) |
Feb 28, 2019 | 0.8000 | 0.8100 | 0.7300 | 0.7300 | 1,343,069 | -0.04(-5.19%) |
Feb 27, 2019 | 0.8000 | 0.8100 | 0.7700 | 0.7700 | 685,961 | -0.02(-2.53%) |
Feb 26, 2019 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 835,055 | -0.02(-2.24%) |
Feb 25, 2019 | 0.8024 | 0.8200 | 0.7620 | 0.8081 | 2,016,171 | +0.03(+3.60%) |
Feb 22, 2019 | 0.8900 | 0.8900 | 0.7800 | 0.7800 | 2,885,500 | -0.09(-10.34%) |
Feb 21, 2019 | 0.8800 | 0.9100 | 0.8500 | 0.8700 | 3,222,749 | +0.01(+1.16%) |
Feb 20, 2019 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 1,973,284 | -0.03(-3.37%) |
Feb 19, 2019 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 2,552,840 | -0.03(-3.05%) |
Feb 15, 2019 | 0.8950 | 0.9500 | 0.8900 | 0.9180 | 10,176,800 | -0.50(-35.35%) |
Feb 14, 2019 | 1.600 | 1.630 | 1.400 | 1.420 | 2,034,163 | -0.17(-10.69%) |
Feb 13, 2019 | 1.410 | 1.600 | 1.390 | 1.590 | 1,141,320 | +0.17(+11.97%) |
Feb 12, 2019 | 1.410 | 1.460 | 1.350 | 1.420 | 563,153 | +0.03(+2.16%) |
Feb 11, 2019 | 1.420 | 1.420 | 1.340 | 1.390 | 636,000 | -0.03(-2.11%) |
Feb 08, 2019 | 1.430 | 1.435 | 1.330 | 1.420 | 623,300 | -0.03(-2.07%) |
Feb 07, 2019 | 1.480 | 1.480 | 1.350 | 1.450 | 753,895 | -0.03(-2.03%) |
Feb 06, 2019 | 1.380 | 1.480 | 1.350 | 1.480 | 723,178 | +0.13(+9.63%) |
Feb 05, 2019 | 1.380 | 1.530 | 1.340 | 1.350 | 1,073,602 | -0.02(-1.46%) |
Feb 04, 2019 | 1.440 | 1.440 | 1.350 | 1.370 | 589,051 | -0.06(-4.20%) |
Feb 01, 2019 | 1.500 | 1.550 | 1.420 | 1.430 | 593,700 | -0.08(-5.30%) |
Jan 31, 2019 | 1.690 | 1.690 | 1.500 | 1.510 | 747,179 | -0.20(-11.70%) |
Jan 30, 2019 | 1.740 | 1.780 | 1.620 | 1.710 | 577,078 | -0.05(-2.84%) |
Jan 29, 2019 | 1.640 | 1.880 | 1.550 | 1.760 | 1,820,732 | +0.14(+8.64%) |
Jan 28, 2019 | 1.380 | 1.650 | 1.330 | 1.620 | 1,668,785 | +0.24(+17.39%) |
Jan 25, 2019 | 1.240 | 1.450 | 1.220 | 1.380 | 1,874,200 | +0.15(+12.20%) |
Jan 24, 2019 | 1.250 | 1.270 | 1.200 | 1.230 | 590,418 | +0.00(+0.00%) |
Jan 23, 2019 | 1.300 | 1.400 | 1.210 | 1.230 | 1,130,697 | -0.06(-4.65%) |
Jan 22, 2019 | 1.310 | 1.360 | 1.260 | 1.290 | 854,883 | -0.02(-1.53%) |
Jan 18, 2019 | 1.290 | 1.390 | 1.260 | 1.310 | 574,900 | +0.02(+1.55%) |
Jan 17, 2019 | 1.320 | 1.350 | 1.250 | 1.290 | 528,500 | -0.04(-3.01%) |
Jan 16, 2019 | 1.390 | 1.420 | 1.325 | 1.330 | 482,767 | -0.06(-4.32%) |
Jan 15, 2019 | 1.410 | 1.440 | 1.370 | 1.390 | 536,040 | -0.01(-0.71%) |
Jan 14, 2019 | 1.390 | 1.450 | 1.370 | 1.400 | 935,423 | +0.01(+0.72%) |
Jan 11, 2019 | 1.430 | 1.450 | 1.350 | 1.390 | 435,300 | -0.04(-2.80%) |
Jan 10, 2019 | 1.340 | 1.480 | 1.290 | 1.430 | 1,149,666 | +0.06(+4.38%) |
Jan 09, 2019 | 1.480 | 1.530 | 1.320 | 1.370 | 1,269,782 | -0.11(-7.43%) |
Jan 08, 2019 | 1.710 | 1.710 | 1.360 | 1.480 | 1,769,270 | -0.21(-12.43%) |
Jan 07, 2019 | 1.700 | 1.750 | 1.550 | 1.690 | 2,450,124 | +0.00(+0.00%) |
Jan 04, 2019 | 1.220 | 2.110 | 1.190 | 1.690 | 9,044,500 | +0.51(+43.22%) |
Jan 03, 2019 | 1.260 | 1.260 | 1.150 | 1.180 | 565,448 | -0.08(-6.35%) |