Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1820 | 0.1950 | 0.1810 | 0.1920 | 327,659 | -0.00(-1.54%) |
Apr 29, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 150,282 | -0.00(-1.22%) |
Apr 26, 2019 | 0.1850 | 0.2000 | 0.1850 | 0.1974 | 180,200 | -0.00(-1.30%) |
Apr 25, 2019 | 0.2000 | 0.2080 | 0.1810 | 0.2000 | 331,089 | +0.00(+0.00%) |
Apr 24, 2019 | 0.2000 | 0.2037 | 0.1900 | 0.2000 | 122,545 | +0.00(+0.55%) |
Apr 23, 2019 | 0.1900 | 0.2070 | 0.1900 | 0.1989 | 233,795 | +0.01(+4.14%) |
Apr 22, 2019 | 0.2000 | 0.2000 | 0.1893 | 0.1910 | 271,009 | -0.01(-3.05%) |
Apr 18, 2019 | 0.2100 | 0.2100 | 0.1860 | 0.1970 | 361,000 | -0.00(-1.50%) |
Apr 17, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 272,852 | -0.01(-4.99%) |
Apr 16, 2019 | 0.2100 | 0.2200 | 0.2050 | 0.2105 | 499,812 | +0.01(+2.68%) |
Apr 15, 2019 | 0.2070 | 0.2100 | 0.2010 | 0.2050 | 180,941 | -0.00(-1.20%) |
Apr 12, 2019 | 0.2199 | 0.2199 | 0.2075 | 0.2075 | 261,500 | -0.01(-2.58%) |
Apr 11, 2019 | 0.2050 | 0.2190 | 0.2000 | 0.2130 | 586,612 | +0.01(+6.50%) |
Apr 10, 2019 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 310,686 | +0.00(+0.00%) |
Apr 09, 2019 | 0.2070 | 0.2090 | 0.2000 | 0.2000 | 223,739 | -0.00(-2.44%) |
Apr 08, 2019 | 0.2132 | 0.2200 | 0.2000 | 0.2050 | 475,765 | -0.01(-3.85%) |
Apr 05, 2019 | 0.2120 | 0.2250 | 0.2060 | 0.2132 | 403,500 | -0.01(-3.09%) |
Apr 04, 2019 | 0.2185 | 0.2250 | 0.2070 | 0.2200 | 204,388 | +0.00(+0.00%) |
Apr 03, 2019 | 0.2220 | 0.2280 | 0.2110 | 0.2200 | 290,153 | -0.01(-3.13%) |
Apr 02, 2019 | 0.2225 | 0.2295 | 0.2160 | 0.2271 | 269,835 | -0.00(-1.05%) |
Apr 01, 2019 | 0.2200 | 0.2400 | 0.2150 | 0.2295 | 301,692 | -0.01(-4.37%) |
Mar 29, 2019 | 0.2275 | 0.2400 | 0.2200 | 0.2400 | 148,900 | +0.01(+4.35%) |
Mar 28, 2019 | 0.2390 | 0.2390 | 0.2250 | 0.2300 | 178,178 | -0.01(-3.77%) |
Mar 27, 2019 | 0.2390 | 0.2445 | 0.2250 | 0.2390 | 161,491 | -0.01(-2.05%) |
Mar 26, 2019 | 0.2475 | 0.2500 | 0.2365 | 0.2440 | 479,276 | -0.01(-2.40%) |
Mar 25, 2019 | 0.2425 | 0.2520 | 0.2250 | 0.2500 | 438,375 | +0.01(+3.09%) |
Mar 22, 2019 | 0.2150 | 0.2450 | 0.2142 | 0.2425 | 939,000 | +0.03(+13.32%) |
Mar 21, 2019 | 0.2155 | 0.2200 | 0.2090 | 0.2140 | 156,547 | +0.00(+1.90%) |
Mar 20, 2019 | 0.2140 | 0.2240 | 0.2010 | 0.2100 | 128,659 | +0.00(+0.00%) |
Mar 19, 2019 | 0.2150 | 0.2150 | 0.2001 | 0.2100 | 223,881 | +0.00(+0.77%) |
Mar 18, 2019 | 0.2400 | 0.2400 | 0.2051 | 0.2084 | 483,707 | -0.03(-13.17%) |
Mar 15, 2019 | 0.2325 | 0.2400 | 0.2172 | 0.2400 | 814,900 | +0.02(+7.14%) |
Mar 14, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2240 | 421,834 | +0.02(+7.43%) |
Mar 13, 2019 | 0.2050 | 0.2204 | 0.2000 | 0.2085 | 379,112 | +0.00(+1.71%) |
Mar 12, 2019 | 0.2030 | 0.2050 | 0.1950 | 0.2050 | 189,487 | +0.00(+0.99%) |
Mar 11, 2019 | 0.1959 | 0.2030 | 0.1939 | 0.2030 | 307,945 | +0.01(+3.57%) |
Mar 08, 2019 | 0.1997 | 0.2120 | 0.1910 | 0.1960 | 300,300 | +0.00(+0.26%) |
Mar 07, 2019 | 0.2150 | 0.2150 | 0.1950 | 0.1955 | 456,285 | -0.01(-7.13%) |
Mar 06, 2019 | 0.2126 | 0.2199 | 0.2000 | 0.2105 | 846,759 | +0.00(+0.24%) |
Mar 05, 2019 | 0.2190 | 0.2250 | 0.2051 | 0.2100 | 517,163 | -0.02(-6.67%) |
Mar 04, 2019 | 0.2250 | 0.2339 | 0.2107 | 0.2250 | 331,674 | +0.00(+0.85%) |
Mar 01, 2019 | 0.2219 | 0.2399 | 0.2195 | 0.2231 | 359,000 | +0.00(+1.59%) |
Feb 28, 2019 | 0.2100 | 0.2399 | 0.2100 | 0.2196 | 706,708 | -0.02(-7.30%) |
Feb 27, 2019 | 0.2280 | 0.2400 | 0.2280 | 0.2369 | 240,489 | +0.00(+1.33%) |
Feb 26, 2019 | 0.2500 | 0.2500 | 0.2280 | 0.2338 | 520,121 | -0.01(-4.10%) |
Feb 25, 2019 | 0.2425 | 0.2500 | 0.2350 | 0.2438 | 147,816 | -0.00(-0.49%) |
Feb 22, 2019 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 291,900 | -0.01(-2.00%) |
Feb 21, 2019 | 0.2360 | 0.2550 | 0.2360 | 0.2500 | 213,325 | +0.00(+0.00%) |
Feb 20, 2019 | 0.2520 | 0.2600 | 0.2320 | 0.2500 | 681,335 | -0.01(-3.85%) |
Feb 19, 2019 | 0.2530 | 0.2620 | 0.2500 | 0.2600 | 657,631 | +0.01(+4.00%) |
Feb 15, 2019 | 0.2450 | 0.2590 | 0.2320 | 0.2500 | 654,900 | +0.01(+4.17%) |
Feb 14, 2019 | 0.2199 | 0.2499 | 0.2070 | 0.2400 | 889,269 | +0.02(+10.60%) |
Feb 13, 2019 | 0.2268 | 0.2341 | 0.2100 | 0.2170 | 954,936 | -0.01(-5.24%) |
Feb 12, 2019 | 0.2310 | 0.2388 | 0.2222 | 0.2290 | 752,913 | -0.01(-4.10%) |
Feb 11, 2019 | 0.2450 | 0.2450 | 0.2260 | 0.2388 | 484,899 | -0.01(-2.53%) |
Feb 08, 2019 | 0.2300 | 0.2500 | 0.2270 | 0.2450 | 365,200 | +0.00(+0.00%) |
Feb 07, 2019 | 0.2480 | 0.2500 | 0.2200 | 0.2450 | 617,987 | +0.01(+2.94%) |
Feb 06, 2019 | 0.2653 | 0.2664 | 0.2380 | 0.2380 | 895,118 | -0.03(-10.19%) |
Feb 05, 2019 | 0.2730 | 0.2730 | 0.2625 | 0.2650 | 595,370 | -0.01(-1.85%) |
Feb 04, 2019 | 0.2630 | 0.2800 | 0.2560 | 0.2700 | 644,616 | +0.00(+0.19%) |