Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 48,300 | +0.00(+0.00%) |
Mar 28, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 109,475 | -0.00(-0.41%) |
Mar 27, 2019 | 0.3530 | 0.3700 | 0.3524 | 0.3615 | 97,294 | +0.01(+2.41%) |
Mar 26, 2019 | 0.3700 | 0.3800 | 0.3524 | 0.3530 | 51,429 | -0.02(-4.59%) |
Mar 25, 2019 | 0.3625 | 0.3700 | 0.3500 | 0.3700 | 186,971 | +0.01(+1.37%) |
Mar 22, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 80,500 | -0.01(-1.88%) |
Mar 21, 2019 | 0.3950 | 0.4000 | 0.3700 | 0.3720 | 325,284 | +0.00(+0.54%) |
Mar 20, 2019 | 0.3821 | 0.4100 | 0.3200 | 0.3700 | 474,035 | -0.01(-3.67%) |
Mar 19, 2019 | 0.3875 | 0.3970 | 0.3800 | 0.3841 | 58,618 | -0.01(-2.76%) |
Mar 18, 2019 | 0.3960 | 0.3970 | 0.3701 | 0.3950 | 128,935 | +0.00(+0.13%) |
Mar 15, 2019 | 0.3700 | 0.3970 | 0.3650 | 0.3945 | 112,300 | +0.02(+6.62%) |
Mar 14, 2019 | 0.3675 | 0.3960 | 0.3550 | 0.3700 | 73,895 | -0.01(-1.83%) |
Mar 13, 2019 | 0.3620 | 0.3769 | 0.3600 | 0.3769 | 50,610 | +0.01(+4.12%) |
Mar 12, 2019 | 0.3750 | 0.3815 | 0.3500 | 0.3620 | 201,432 | -0.01(-3.47%) |
Mar 11, 2019 | 0.3750 | 0.3750 | 0.3510 | 0.3750 | 154,617 | +0.02(+4.17%) |
Mar 08, 2019 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 46,000 | -0.00(-0.69%) |
Mar 07, 2019 | 0.3769 | 0.3815 | 0.3500 | 0.3625 | 136,263 | -0.01(-3.82%) |
Mar 06, 2019 | 0.3735 | 0.3769 | 0.3550 | 0.3769 | 169,840 | +0.00(+0.00%) |
Mar 05, 2019 | 0.3740 | 0.3850 | 0.3600 | 0.3769 | 158,692 | +0.00(+0.53%) |
Mar 04, 2019 | 0.3701 | 0.4100 | 0.3700 | 0.3749 | 144,901 | -0.02(-5.09%) |
Mar 01, 2019 | 0.3800 | 0.4000 | 0.3701 | 0.3950 | 187,600 | +0.02(+5.33%) |
Feb 28, 2019 | 0.3835 | 0.4100 | 0.3701 | 0.3750 | 240,527 | -0.01(-2.60%) |
Feb 27, 2019 | 0.3900 | 0.4100 | 0.3701 | 0.3850 | 347,511 | -0.02(-6.07%) |
Feb 26, 2019 | 0.4050 | 0.4195 | 0.3850 | 0.4099 | 133,663 | -0.00(-1.18%) |
Feb 25, 2019 | 0.3950 | 0.4200 | 0.3800 | 0.4148 | 218,830 | +0.02(+6.36%) |
Feb 22, 2019 | 0.4110 | 0.4200 | 0.3800 | 0.3900 | 201,100 | -0.02(-4.88%) |
Feb 21, 2019 | 0.3999 | 0.4197 | 0.3900 | 0.4100 | 85,528 | -0.00(-0.58%) |
Feb 20, 2019 | 0.4199 | 0.4200 | 0.3700 | 0.4124 | 99,688 | +0.00(+0.61%) |
Feb 19, 2019 | 0.4010 | 0.4200 | 0.3920 | 0.4099 | 142,453 | +0.02(+6.19%) |
Feb 15, 2019 | 0.4275 | 0.4350 | 0.3700 | 0.3860 | 397,600 | -0.03(-8.10%) |
Feb 14, 2019 | 0.4263 | 0.4400 | 0.4100 | 0.4200 | 101,190 | -0.02(-3.45%) |
Feb 13, 2019 | 0.4175 | 0.4600 | 0.4100 | 0.4350 | 99,309 | +0.03(+6.10%) |
Feb 12, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 131,846 | -0.01(-2.38%) |
Feb 11, 2019 | 0.4500 | 0.4650 | 0.4200 | 0.4200 | 107,122 | -0.02(-4.52%) |
Feb 08, 2019 | 0.4350 | 0.4650 | 0.4200 | 0.4399 | 118,800 | -0.00(-0.02%) |
Feb 07, 2019 | 0.4400 | 0.4800 | 0.4250 | 0.4400 | 197,875 | -0.00(-0.77%) |
Feb 06, 2019 | 0.4305 | 0.4600 | 0.4110 | 0.4434 | 91,078 | -0.01(-2.55%) |
Feb 05, 2019 | 0.4430 | 0.4600 | 0.4400 | 0.4550 | 204,542 | +0.01(+2.25%) |
Feb 04, 2019 | 0.4200 | 0.4500 | 0.4000 | 0.4450 | 717,072 | +0.03(+5.95%) |
Feb 01, 2019 | 0.4325 | 0.4350 | 0.3900 | 0.4200 | 472,000 | -0.01(-2.30%) |
Jan 31, 2019 | 0.4150 | 0.4500 | 0.4100 | 0.4299 | 655,445 | +0.02(+4.85%) |
Jan 30, 2019 | 0.4199 | 0.4199 | 0.4000 | 0.4100 | 167,081 | -0.01(-2.38%) |
Jan 29, 2019 | 0.4485 | 0.4630 | 0.4000 | 0.4200 | 335,984 | -0.02(-4.98%) |
Jan 28, 2019 | 0.5000 | 0.5000 | 0.4400 | 0.4420 | 450,851 | -0.04(-7.92%) |
Jan 25, 2019 | 0.4299 | 0.4999 | 0.4250 | 0.4800 | 803,300 | +0.06(+14.26%) |
Jan 24, 2019 | 0.4320 | 0.4320 | 0.4200 | 0.4201 | 74,443 | +0.00(+0.02%) |
Jan 23, 2019 | 0.4175 | 0.4399 | 0.4051 | 0.4200 | 142,119 | +0.00(+0.00%) |
Jan 22, 2019 | 0.4225 | 0.4250 | 0.4001 | 0.4200 | 95,915 | +0.01(+1.20%) |
Jan 18, 2019 | 0.3950 | 0.4400 | 0.3950 | 0.4150 | 186,600 | +0.02(+5.06%) |
Jan 17, 2019 | 0.4025 | 0.4238 | 0.3950 | 0.3950 | 72,687 | -0.01(-3.66%) |
Jan 16, 2019 | 0.4225 | 0.4298 | 0.3950 | 0.4100 | 95,701 | -0.02(-4.61%) |
Jan 15, 2019 | 0.4200 | 0.4300 | 0.3901 | 0.4298 | 147,026 | +0.01(+3.57%) |
Jan 14, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4150 | 95,915 | +0.01(+3.75%) |
Jan 11, 2019 | 0.4100 | 0.4300 | 0.3900 | 0.4000 | 115,100 | -0.03(-6.98%) |
Jan 10, 2019 | 0.4375 | 0.4400 | 0.3901 | 0.4300 | 75,690 | -0.01(-1.15%) |
Jan 09, 2019 | 0.4045 | 0.4450 | 0.3900 | 0.4350 | 160,229 | +0.03(+8.75%) |
Jan 08, 2019 | 0.4385 | 0.5000 | 0.3900 | 0.4000 | 681,166 | -0.03(-6.98%) |
Jan 07, 2019 | 0.3945 | 0.4344 | 0.3850 | 0.4300 | 433,977 | +0.04(+11.69%) |
Jan 04, 2019 | 0.3725 | 0.4100 | 0.3501 | 0.3850 | 381,400 | +0.02(+4.08%) |
Jan 03, 2019 | 0.3190 | 0.3850 | 0.3175 | 0.3699 | 435,113 | +0.05(+17.06%) |