Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5400 | 0.5400 | 0.4810 | 0.5050 | 1,000,628 | -0.03(-5.15%) |
Apr 29, 2019 | 0.5500 | 0.5590 | 0.5050 | 0.5324 | 555,606 | -0.02(-3.20%) |
Apr 26, 2019 | 0.4900 | 0.5800 | 0.4510 | 0.5500 | 4,174,300 | +0.06(+12.20%) |
Apr 25, 2019 | 0.5150 | 0.5800 | 0.4900 | 0.4902 | 1,902,147 | -0.05(-9.22%) |
Apr 24, 2019 | 0.5801 | 0.5884 | 0.4624 | 0.5400 | 5,986,211 | -0.05(-8.47%) |
Apr 23, 2019 | 0.5288 | 0.6700 | 0.3140 | 0.5900 | 27,308,368 | +0.01(+1.72%) |
Apr 22, 2019 | 0.7110 | 0.7161 | 0.5550 | 0.5800 | 4,489,211 | -0.12(-17.14%) |
Apr 18, 2019 | 0.6960 | 0.7200 | 0.6750 | 0.7000 | 3,969,800 | +0.03(+5.26%) |
Apr 17, 2019 | 0.6430 | 0.7450 | 0.6310 | 0.6650 | 3,446,308 | +0.04(+7.09%) |
Apr 16, 2019 | 0.6300 | 0.6460 | 0.6000 | 0.6210 | 3,281,337 | -0.00(-0.64%) |
Apr 15, 2019 | 0.5350 | 0.6270 | 0.5350 | 0.6250 | 2,533,685 | +0.09(+16.82%) |
Apr 12, 2019 | 0.5490 | 0.5500 | 0.5250 | 0.5350 | 1,514,100 | -0.01(-0.93%) |
Apr 11, 2019 | 0.5450 | 0.5475 | 0.5041 | 0.5400 | 2,705,817 | +0.01(+1.89%) |
Apr 10, 2019 | 0.4780 | 0.5300 | 0.4713 | 0.5300 | 4,574,865 | +0.06(+13.73%) |
Apr 09, 2019 | 0.4650 | 0.4880 | 0.4500 | 0.4660 | 1,913,760 | +0.03(+8.07%) |
Apr 08, 2019 | 0.4150 | 0.4700 | 0.4150 | 0.4312 | 2,485,917 | +0.02(+5.69%) |
Apr 05, 2019 | 0.3825 | 0.4300 | 0.3800 | 0.4080 | 2,112,700 | +0.03(+7.37%) |
Apr 04, 2019 | 0.4130 | 0.4180 | 0.3360 | 0.3800 | 5,106,967 | -0.03(-7.32%) |
Apr 03, 2019 | 0.3350 | 0.4100 | 0.3300 | 0.4100 | 4,623,616 | +0.08(+25.27%) |
Apr 02, 2019 | 0.3175 | 0.3380 | 0.3120 | 0.3273 | 1,500,283 | +0.02(+5.24%) |
Apr 01, 2019 | 0.3101 | 0.3290 | 0.3050 | 0.3110 | 370,244 | +0.00(+1.14%) |
Mar 29, 2019 | 0.3180 | 0.3280 | 0.3020 | 0.3075 | 527,500 | -0.01(-3.00%) |
Mar 28, 2019 | 0.3100 | 0.3205 | 0.2960 | 0.3170 | 767,463 | +0.01(+2.26%) |
Mar 27, 2019 | 0.3440 | 0.3490 | 0.2697 | 0.3100 | 1,677,572 | -0.03(-9.49%) |
Mar 26, 2019 | 0.3555 | 0.3600 | 0.3350 | 0.3425 | 1,267,839 | -0.01(-1.83%) |
Mar 25, 2019 | 0.3180 | 0.3600 | 0.2810 | 0.3489 | 1,594,380 | +0.03(+10.76%) |
Mar 22, 2019 | 0.3150 | 0.3180 | 0.3000 | 0.3150 | 934,500 | -0.03(-7.35%) |
Mar 21, 2019 | 0.3410 | 0.3540 | 0.2700 | 0.3400 | 5,613,512 | -0.02(-6.08%) |
Mar 20, 2019 | 0.3975 | 0.3990 | 0.3110 | 0.3620 | 3,406,046 | -0.03(-8.35%) |
Mar 19, 2019 | 0.3990 | 0.4000 | 0.3800 | 0.3950 | 2,154,052 | -0.00(-1.00%) |
Mar 18, 2019 | 0.3200 | 0.4000 | 0.3200 | 0.3990 | 3,907,114 | +0.08(+24.69%) |
Mar 15, 2019 | 0.3195 | 0.3286 | 0.2900 | 0.3200 | 1,908,900 | +0.00(+0.88%) |
Mar 14, 2019 | 0.3275 | 0.3320 | 0.2880 | 0.3172 | 2,578,865 | -0.00(-1.49%) |
Mar 13, 2019 | 0.2895 | 0.3316 | 0.2769 | 0.3220 | 4,850,062 | +0.04(+15.00%) |
Mar 12, 2019 | 0.2795 | 0.2930 | 0.2553 | 0.2800 | 2,096,483 | +0.02(+5.66%) |
Mar 11, 2019 | 0.2200 | 0.2880 | 0.2150 | 0.2650 | 8,021,781 | +0.04(+15.22%) |
Mar 08, 2019 | 0.1975 | 0.2390 | 0.1820 | 0.2300 | 2,897,500 | +0.04(+17.95%) |
Mar 07, 2019 | 0.2182 | 0.2220 | 0.1850 | 0.1950 | 2,370,639 | -0.03(-12.56%) |
Mar 06, 2019 | 0.2365 | 0.2400 | 0.2020 | 0.2230 | 3,740,874 | -0.02(-7.08%) |
Mar 05, 2019 | 0.1790 | 0.2465 | 0.1680 | 0.2400 | 9,316,051 | +0.07(+38.33%) |
Mar 04, 2019 | 0.1650 | 0.1980 | 0.1552 | 0.1735 | 2,758,840 | +0.01(+5.15%) |
Mar 01, 2019 | 0.1300 | 0.1680 | 0.1300 | 0.1650 | 1,379,200 | +0.02(+13.79%) |
Feb 28, 2019 | 0.1500 | 0.1500 | 0.1351 | 0.1450 | 697,784 | +0.00(+0.69%) |
Feb 27, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1440 | 306,963 | -0.00(-2.57%) |
Feb 26, 2019 | 0.1425 | 0.1500 | 0.1350 | 0.1478 | 602,550 | +0.00(+2.00%) |
Feb 25, 2019 | 0.1340 | 0.1449 | 0.1290 | 0.1449 | 1,097,014 | +0.01(+8.95%) |
Feb 22, 2019 | 0.1290 | 0.1380 | 0.1200 | 0.1330 | 662,700 | -0.00(-0.75%) |
Feb 21, 2019 | 0.1325 | 0.1385 | 0.1250 | 0.1340 | 1,130,476 | -0.00(-2.55%) |
Feb 20, 2019 | 0.1490 | 0.1490 | 0.1371 | 0.1375 | 388,167 | -0.00(-1.79%) |
Feb 19, 2019 | 0.1410 | 0.1450 | 0.1371 | 0.1400 | 498,157 | -0.00(-0.71%) |
Feb 15, 2019 | 0.1474 | 0.1474 | 0.1371 | 0.1410 | 444,400 | -0.01(-3.75%) |
Feb 14, 2019 | 0.1450 | 0.1475 | 0.1371 | 0.1465 | 560,572 | -0.00(-1.01%) |
Feb 13, 2019 | 0.1400 | 0.1490 | 0.1400 | 0.1480 | 606,303 | +0.01(+5.34%) |
Feb 12, 2019 | 0.1498 | 0.1500 | 0.1400 | 0.1405 | 939,089 | -0.01(-4.42%) |
Feb 11, 2019 | 0.1385 | 0.1500 | 0.1361 | 0.1470 | 1,613,046 | +0.02(+14.84%) |
Feb 08, 2019 | 0.1259 | 0.1400 | 0.1259 | 0.1280 | 583,500 | +0.00(+0.00%) |
Feb 07, 2019 | 0.1390 | 0.1420 | 0.1242 | 0.1280 | 757,740 | -0.00(-3.40%) |
Feb 06, 2019 | 0.1221 | 0.1399 | 0.1200 | 0.1325 | 2,010,229 | +0.01(+10.69%) |
Feb 05, 2019 | 0.0995 | 0.1265 | 0.0900 | 0.1197 | 3,333,436 | +0.02(+19.70%) |
Feb 04, 2019 | 0.1650 | 0.1690 | 0.0987 | 0.1000 | 4,311,338 | -0.06(-39.02%) |