Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 39,190 | +0.00(+4.35%) |
Apr 29, 2019 | 0.1150 | 0.1272 | 0.1150 | 0.1150 | 58,741 | -0.01(-7.56%) |
Apr 26, 2019 | 0.1151 | 0.1244 | 0.1150 | 0.1244 | 23,100 | +0.00(+3.67%) |
Apr 25, 2019 | 0.1200 | 0.1280 | 0.1100 | 0.1200 | 44,017 | +0.00(+0.00%) |
Apr 24, 2019 | 0.1205 | 0.1279 | 0.1200 | 0.1200 | 101,613 | +0.00(+0.00%) |
Apr 23, 2019 | 0.1325 | 0.1355 | 0.1200 | 0.1200 | 159,321 | -0.01(-10.78%) |
Apr 22, 2019 | 0.1229 | 0.1345 | 0.1200 | 0.1345 | 68,786 | +0.01(+11.62%) |
Apr 18, 2019 | 0.1425 | 0.1425 | 0.1205 | 0.1205 | 12,200 | -0.01(-8.99%) |
Apr 17, 2019 | 0.1205 | 0.1355 | 0.1190 | 0.1324 | 79,083 | +0.00(+1.85%) |
Apr 16, 2019 | 0.1460 | 0.1490 | 0.1300 | 0.1300 | 31,691 | -0.00(-0.76%) |
Apr 15, 2019 | 0.1490 | 0.1490 | 0.1310 | 0.1310 | 20,133 | -0.00(-1.58%) |
Apr 12, 2019 | 0.1320 | 0.1332 | 0.1210 | 0.1331 | 8,700 | +0.00(+0.83%) |
Apr 11, 2019 | 0.1300 | 0.1402 | 0.1300 | 0.1320 | 15,301 | -0.01(-5.71%) |
Apr 10, 2019 | 0.1355 | 0.1400 | 0.1305 | 0.1400 | 3,711 | -0.01(-5.60%) |
Apr 09, 2019 | 0.1450 | 0.1483 | 0.1400 | 0.1483 | 12,001 | -0.00(-2.56%) |
Apr 08, 2019 | 0.1300 | 0.1550 | 0.1300 | 0.1522 | 77,558 | +0.01(+7.56%) |
Apr 05, 2019 | 0.1350 | 0.1550 | 0.1300 | 0.1415 | 239,400 | +0.01(+6.47%) |
Apr 04, 2019 | 0.1364 | 0.1400 | 0.1250 | 0.1329 | 64,664 | +0.00(+2.23%) |
Apr 03, 2019 | 0.1300 | 0.1500 | 0.1295 | 0.1300 | 133,909 | -0.01(-3.70%) |
Apr 02, 2019 | 0.1370 | 0.1500 | 0.1315 | 0.1350 | 85,230 | -0.01(-5.26%) |
Apr 01, 2019 | 0.1444 | 0.1536 | 0.1350 | 0.1425 | 20,435 | -0.01(-4.36%) |
Mar 29, 2019 | 0.1500 | 0.1500 | 0.1360 | 0.1490 | 7,500 | +0.01(+6.89%) |
Mar 28, 2019 | 0.1489 | 0.1579 | 0.1360 | 0.1394 | 17,009 | -0.01(-7.74%) |
Mar 27, 2019 | 0.1579 | 0.1579 | 0.1373 | 0.1511 | 20,765 | +0.00(+0.73%) |
Mar 26, 2019 | 0.1530 | 0.1586 | 0.1395 | 0.1500 | 130,217 | -0.01(-3.47%) |
Mar 25, 2019 | 0.1579 | 0.1579 | 0.1431 | 0.1554 | 26,362 | +0.02(+11.40%) |
Mar 22, 2019 | 0.1520 | 0.1525 | 0.1389 | 0.1395 | 264,200 | +0.00(+3.33%) |
Mar 21, 2019 | 0.1579 | 0.1579 | 0.1330 | 0.1350 | 19,930 | -0.02(-14.50%) |
Mar 20, 2019 | 0.1565 | 0.1590 | 0.1330 | 0.1579 | 37,855 | +0.02(+12.79%) |
Mar 19, 2019 | 0.1490 | 0.1490 | 0.1337 | 0.1400 | 22,893 | -0.02(-9.97%) |
Mar 18, 2019 | 0.1300 | 0.1600 | 0.1278 | 0.1555 | 70,559 | +0.00(+2.57%) |
Mar 15, 2019 | 0.1554 | 0.1555 | 0.1300 | 0.1516 | 37,100 | +0.01(+10.82%) |
Mar 14, 2019 | 0.1350 | 0.1568 | 0.1321 | 0.1368 | 56,211 | -0.00(-2.91%) |
Mar 13, 2019 | 0.1580 | 0.1600 | 0.1300 | 0.1409 | 64,328 | -0.00(-0.84%) |
Mar 12, 2019 | 0.1313 | 0.1580 | 0.1313 | 0.1421 | 62,676 | +0.01(+8.81%) |
Mar 11, 2019 | 0.1323 | 0.1600 | 0.1303 | 0.1306 | 58,722 | +0.01(+4.06%) |
Mar 08, 2019 | 0.1300 | 0.1489 | 0.1250 | 0.1255 | 31,000 | -0.02(-11.06%) |
Mar 07, 2019 | 0.1500 | 0.1600 | 0.1203 | 0.1411 | 168,230 | -0.00(-2.69%) |
Mar 06, 2019 | 0.1200 | 0.1500 | 0.1200 | 0.1450 | 85,469 | +0.01(+10.69%) |
Mar 05, 2019 | 0.1482 | 0.1500 | 0.1300 | 0.1310 | 80,354 | -0.01(-6.43%) |
Mar 04, 2019 | 0.1485 | 0.1501 | 0.1300 | 0.1400 | 36,173 | -0.01(-5.79%) |
Mar 01, 2019 | 0.1600 | 0.1700 | 0.1400 | 0.1486 | 114,200 | -0.00(-2.56%) |
Feb 28, 2019 | 0.1536 | 0.1700 | 0.1525 | 0.1525 | 71,797 | -0.02(-10.29%) |
Feb 27, 2019 | 0.1525 | 0.1700 | 0.1525 | 0.1700 | 27,397 | +0.02(+10.39%) |
Feb 26, 2019 | 0.1525 | 0.1700 | 0.1525 | 0.1540 | 21,447 | +0.00(+0.00%) |
Feb 25, 2019 | 0.1540 | 0.1650 | 0.1525 | 0.1540 | 38,883 | -0.01(-3.75%) |
Feb 22, 2019 | 0.1562 | 0.1600 | 0.1497 | 0.1600 | 28,000 | +0.00(+0.00%) |
Feb 21, 2019 | 0.1600 | 0.1600 | 0.1525 | 0.1600 | 23,450 | +0.01(+4.23%) |
Feb 20, 2019 | 0.1668 | 0.1700 | 0.1510 | 0.1535 | 90,473 | -0.01(-4.18%) |
Feb 19, 2019 | 0.1800 | 0.1800 | 0.1600 | 0.1602 | 42,520 | -0.01(-8.46%) |
Feb 15, 2019 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 9,700 | +0.01(+9.24%) |
Feb 14, 2019 | 0.1633 | 0.1750 | 0.1510 | 0.1602 | 66,016 | -0.01(-8.46%) |
Feb 13, 2019 | 0.1620 | 0.1800 | 0.1620 | 0.1750 | 62,321 | +0.01(+9.37%) |
Feb 12, 2019 | 0.1603 | 0.1719 | 0.1503 | 0.1600 | 106,416 | -0.00(-2.14%) |
Feb 11, 2019 | 0.1864 | 0.1900 | 0.1184 | 0.1635 | 100,272 | -0.01(-4.39%) |
Feb 08, 2019 | 0.2000 | 0.2000 | 0.1710 | 0.1710 | 82,100 | -0.03(-14.46%) |
Feb 07, 2019 | 0.1700 | 0.1999 | 0.1700 | 0.1999 | 39,490 | +0.02(+11.06%) |
Feb 06, 2019 | 0.1700 | 0.1895 | 0.1700 | 0.1800 | 18,970 | -0.00(-0.50%) |
Feb 05, 2019 | 0.1885 | 0.2030 | 0.1700 | 0.1809 | 199,783 | +0.01(+3.49%) |
Feb 04, 2019 | 0.1721 | 0.1900 | 0.1600 | 0.1748 | 85,264 | +0.01(+4.67%) |