Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Apr 24, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,000 | +0.01(+2.56%) |
Apr 18, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Apr 10, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Apr 09, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 509 | -0.01(-2.44%) |
Apr 08, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,500 | +0.00(+0.00%) |
Apr 04, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 40,500 | +0.00(+0.00%) |
Mar 21, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,500 | -0.01(-2.38%) |
Mar 18, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.01(+2.44%) | |
Mar 15, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Mar 08, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 | -0.01(-2.44%) |
Mar 06, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,000 | +0.01(+2.50%) |
Mar 04, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-2.44%) | |
Feb 27, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 32,500 | +0.00(+0.00%) |
Feb 26, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,500 | +0.01(+2.50%) |
Feb 22, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-3.61%) | |
Feb 21, 2019 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 30,000 | -0.01(-2.35%) |
Feb 19, 2019 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.03(+8.97%) | |
Feb 14, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Feb 12, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Feb 08, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,500 | +0.00(+0.00%) |
Feb 04, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 800 | -0.03(-6.98%) |
Feb 01, 2019 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 50,000 | +0.04(+10.26%) |
Jan 30, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.02(-4.88%) | |
Jan 28, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,000 | -0.02(-4.65%) |
Jan 24, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 | +0.01(+2.38%) |
Jan 22, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.01(-2.33%) | |
Jan 21, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 | +0.01(+2.38%) |
Jan 18, 2019 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 500 | +0.00(+0.00%) |
Jan 17, 2019 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 | -0.03(-6.67%) |
Jan 15, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.05(+12.50%) | |
Jan 14, 2019 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 15,000 | -0.01(-2.44%) |
Jan 11, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,000 | -0.01(-2.38%) |
Jan 10, 2019 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 10,000 | +0.00(+0.00%) |
Jan 07, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.07(-14.29%) | |
Jan 04, 2019 | 0.3900 | 0.4900 | 0.3900 | 0.4900 | 35,000 | +0.09(+22.50%) |
Jan 02, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-2.44%) | |
Dec 31, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.01(-2.38%) | |
Dec 28, 2018 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 3,500 | -0.01(-2.33%) |
Dec 27, 2018 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 | +0.01(+2.38%) |
Dec 24, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
Dec 21, 2018 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 8,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 126,000 | +0.00(+0.00%) |
Dec 19, 2018 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 16,500 | +0.00(+0.00%) |
Dec 18, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 21,500 | +0.00(+0.00%) |
Dec 14, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 74,000 | -0.03(-6.98%) |
Dec 12, 2018 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 | +0.01(+2.38%) |
Dec 11, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 14,000 | +0.01(+2.44%) |
Dec 10, 2018 | 0.4100 | 0.4500 | 0.4100 | 0.4100 | 70,400 | +0.00(+0.00%) |
Dec 07, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 17,000 | +0.00(+0.00%) |
Dec 06, 2018 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 35,500 | +0.00(+0.00%) |
Dec 05, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,500 | +0.00(+0.00%) |
Dec 04, 2018 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 28,000 | -0.01(-2.38%) |
Dec 03, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 3,000 | +0.01(+2.44%) |
Nov 29, 2018 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Nov 28, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 816 | -0.01(-2.44%) |
Nov 27, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,000 | -0.01(-2.38%) |
Nov 26, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,500 | +0.02(+5.00%) |
Nov 22, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.76%) | |
Nov 21, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,500 | +0.02(+5.00%) |
Nov 20, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 16,000 | -0.01(-2.44%) |
Nov 19, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 20,000 | +0.00(+0.00%) |
Nov 16, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,000 | +0.01(+2.50%) |
Nov 15, 2018 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 45,500 | +0.00(+0.00%) |
Nov 14, 2018 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 99,500 | +0.00(+0.00%) |
Nov 13, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,000 | +0.01(+2.56%) |
Nov 09, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 14,000 | +0.00(+0.00%) |
Nov 07, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 4,000 | -0.01(-2.50%) |
Nov 06, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 | +0.00(+0.00%) |
Nov 05, 2018 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 30,750 | +0.01(+2.56%) |
Nov 01, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.02(+5.41%) | |
Oct 30, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.02(+5.71%) | |
Oct 25, 2018 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 45,000 | +0.00(+0.00%) |
Oct 24, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 67,500 | -0.01(-2.78%) |
Oct 23, 2018 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 97,638 | +0.04(+12.50%) |
Oct 22, 2018 | 0.3800 | 0.3800 | 0.3000 | 0.3200 | 155,500 | -0.06(-15.79%) |
Oct 19, 2018 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 10,000 | +0.01(+1.33%) |
Oct 18, 2018 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 28,000 | +0.01(+2.74%) |
Oct 17, 2018 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,000 | -0.01(-1.35%) |
Oct 16, 2018 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 4,000 | +0.00(+0.00%) |
Oct 15, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,000 | +0.02(+5.71%) |
Oct 12, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 19,005 | +0.00(+0.00%) |
Oct 11, 2018 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 17,000 | +0.01(+2.94%) |
Oct 10, 2018 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 20,350 | +0.00(+0.00%) |
Oct 09, 2018 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 58,500 | +0.01(+1.49%) |
Oct 05, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.01(+1.52%) | |
Oct 04, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,000 | +0.00(+0.00%) |
Oct 02, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.45%) | |
Oct 01, 2018 | 0.3300 | 0.3450 | 0.3100 | 0.3100 | 30,500 | -0.03(-10.14%) |
Sep 28, 2018 | 0.3000 | 0.3450 | 0.3000 | 0.3450 | 9,000 | +0.05(+18.97%) |
Sep 27, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 54,250 | -0.01(-3.33%) |
Sep 26, 2018 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 28,500 | -0.01(-3.23%) |
Sep 25, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,019 | +0.00(+0.00%) |
Sep 24, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 16,119 | -0.03(-8.82%) |
Sep 21, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 43,500 | -0.01(-2.86%) |
Sep 20, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 64,500 | +0.01(+2.94%) |
Sep 18, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.02(+6.25%) | |
Sep 14, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.03(-8.57%) | |
Sep 13, 2018 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 18,500 | -0.02(-4.11%) |
Sep 12, 2018 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 8,000 | -0.03(-7.59%) |
Sep 07, 2018 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.07(+19.70%) | |
Sep 06, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 71,500 | -0.02(-5.71%) |
Sep 05, 2018 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 35,000 | -0.01(-2.78%) |
Sep 04, 2018 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 6,000 | +0.00(+0.00%) |
Aug 31, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+2.86%) | |
Aug 29, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 54,695 | -0.01(-2.78%) |
Aug 27, 2018 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 20,500 | -0.01(-1.37%) |
Aug 24, 2018 | 0.3450 | 0.3650 | 0.3300 | 0.3650 | 56,500 | +0.02(+5.80%) |
Aug 23, 2018 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,000 | +0.00(+1.47%) |
Aug 22, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 49,159 | -0.01(-2.86%) |
Aug 21, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 22,500 | -0.01(-2.78%) |
Aug 17, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+2.86%) | |
Aug 16, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 40,000 | +0.00(+0.00%) |
Aug 15, 2018 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 52,027 | +0.03(+9.37%) |
Aug 14, 2018 | 0.3450 | 0.3950 | 0.3200 | 0.3200 | 79,100 | -0.01(-3.03%) |
Aug 10, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.45%) | |
Aug 09, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 6,000 | +0.00(+0.00%) |
Aug 08, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 50,000 | -0.01(-3.13%) |
Aug 07, 2018 | 0.3200 | 0.3300 | 0.3000 | 0.3200 | 418,300 | +0.00(+0.00%) |
Aug 03, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
Aug 02, 2018 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 21,479 | +0.00(+0.00%) |
Aug 01, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 75,500 | +0.02(+5.26%) |
Jul 31, 2018 | 0.2700 | 0.3200 | 0.2700 | 0.2850 | 30,329 | +0.03(+14.00%) |
Jul 30, 2018 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 32,800 | -0.01(-3.85%) |
Jul 27, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 88,304 | +0.01(+4.00%) |
Jul 25, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Jul 24, 2018 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 63,450 | -0.01(-2.04%) |
Jul 23, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 2,000 | -0.01(-2.00%) |
Jul 20, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 228,199 | +0.02(+8.70%) |
Jul 19, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 43,815 | +0.02(+9.52%) |
Jul 18, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 3,500 | +0.01(+5.00%) |
Jul 17, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 100,000 | -0.01(-4.76%) |
Jul 16, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 96,400 | +0.01(+5.00%) |
Jul 12, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 16,000 | +0.00(+0.00%) |
Jul 10, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 40,000 | -0.02(-9.09%) |
Jul 09, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 25,159 | +0.00(+0.00%) |
Jul 05, 2018 | 0.2200 | 0.2200 | 0.2200 | 1 | +0.05(+29.41%) | |
Jul 04, 2018 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | 15,000 | -0.05(-22.73%) |
Jun 28, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.18(-45.00%) |