Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1913 | 0.2000 | 0.1879 | 0.1880 | 233,704 | -0.01(-3.59%) |
Apr 29, 2019 | 0.2060 | 0.2060 | 0.1860 | 0.1950 | 178,775 | +0.01(+4.78%) |
Apr 26, 2019 | 0.1887 | 0.1900 | 0.1789 | 0.1861 | 180,100 | -0.00(-0.21%) |
Apr 25, 2019 | 0.1950 | 0.1950 | 0.1765 | 0.1865 | 219,337 | +0.00(+0.81%) |
Apr 24, 2019 | 0.2111 | 0.2140 | 0.1800 | 0.1850 | 1,144,085 | -0.03(-12.78%) |
Apr 23, 2019 | 0.2110 | 0.2260 | 0.2040 | 0.2121 | 1,165,766 | +0.00(+0.05%) |
Apr 22, 2019 | 0.2070 | 0.2375 | 0.1980 | 0.2120 | 5,477,681 | +0.04(+21.49%) |
Apr 18, 2019 | 0.1662 | 0.1775 | 0.1640 | 0.1745 | 252,200 | +0.01(+3.25%) |
Apr 17, 2019 | 0.1670 | 0.1734 | 0.1640 | 0.1690 | 236,102 | +0.00(+2.42%) |
Apr 16, 2019 | 0.1711 | 0.1782 | 0.1650 | 0.1650 | 166,209 | -0.01(-3.00%) |
Apr 15, 2019 | 0.1816 | 0.1816 | 0.1650 | 0.1701 | 311,216 | +0.00(+1.86%) |
Apr 12, 2019 | 0.1640 | 0.1775 | 0.1640 | 0.1670 | 109,200 | -0.00(-1.76%) |
Apr 11, 2019 | 0.1755 | 0.1769 | 0.1650 | 0.1700 | 160,772 | +0.00(+0.59%) |
Apr 10, 2019 | 0.1600 | 0.1741 | 0.1600 | 0.1690 | 64,755 | +0.00(+0.48%) |
Apr 09, 2019 | 0.1720 | 0.1777 | 0.1640 | 0.1682 | 83,424 | +0.00(+0.72%) |
Apr 08, 2019 | 0.1781 | 0.1788 | 0.1640 | 0.1670 | 196,366 | -0.00(-1.76%) |
Apr 05, 2019 | 0.1714 | 0.1714 | 0.1613 | 0.1700 | 283,800 | -0.00(-1.73%) |
Apr 04, 2019 | 0.1624 | 0.1748 | 0.1624 | 0.1730 | 366,416 | +0.00(+1.76%) |
Apr 03, 2019 | 0.1749 | 0.1749 | 0.1620 | 0.1700 | 104,519 | -0.00(-1.22%) |
Apr 02, 2019 | 0.1776 | 0.1820 | 0.1620 | 0.1721 | 191,920 | -0.00(-2.77%) |
Apr 01, 2019 | 0.1640 | 0.1790 | 0.1640 | 0.1770 | 289,098 | -0.00(-0.56%) |
Mar 29, 2019 | 0.1630 | 0.1810 | 0.1600 | 0.1780 | 109,600 | +0.00(+2.53%) |
Mar 28, 2019 | 0.1625 | 0.1770 | 0.1620 | 0.1736 | 113,130 | +0.01(+4.20%) |
Mar 27, 2019 | 0.1802 | 0.1802 | 0.1640 | 0.1666 | 232,771 | +0.00(+1.59%) |
Mar 26, 2019 | 0.1661 | 0.1690 | 0.1625 | 0.1640 | 227,605 | +0.00(+0.61%) |
Mar 25, 2019 | 0.1760 | 0.1760 | 0.1600 | 0.1630 | 195,272 | -0.01(-3.83%) |
Mar 22, 2019 | 0.1770 | 0.1770 | 0.1620 | 0.1695 | 166,700 | -0.00(-0.29%) |
Mar 21, 2019 | 0.1719 | 0.1831 | 0.1700 | 0.1700 | 422,818 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1740 | 0.1841 | 0.1650 | 0.1700 | 188,611 | +0.00(+0.00%) |
Mar 19, 2019 | 0.1680 | 0.1900 | 0.1600 | 0.1700 | 627,849 | -0.01(-7.10%) |
Mar 18, 2019 | 0.1860 | 0.2013 | 0.1800 | 0.1830 | 192,392 | -0.01(-6.63%) |
Mar 15, 2019 | 0.2040 | 0.2080 | 0.1873 | 0.1960 | 1,221,700 | +0.01(+3.38%) |
Mar 14, 2019 | 0.1595 | 0.1930 | 0.1500 | 0.1896 | 501,077 | +0.04(+26.40%) |
Mar 13, 2019 | 0.1548 | 0.1660 | 0.1450 | 0.1500 | 780,918 | -0.02(-9.64%) |
Mar 12, 2019 | 0.1860 | 0.1860 | 0.1600 | 0.1660 | 949,552 | -0.02(-10.75%) |
Mar 11, 2019 | 0.2007 | 0.2069 | 0.1700 | 0.1860 | 940,563 | -0.01(-6.06%) |
Mar 08, 2019 | 0.2110 | 0.2110 | 0.1945 | 0.1980 | 108,000 | -0.00(-1.00%) |
Mar 07, 2019 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 184,544 | +0.00(+0.00%) |
Mar 06, 2019 | 0.2110 | 0.2135 | 0.2000 | 0.2000 | 216,319 | -0.01(-4.76%) |
Mar 05, 2019 | 0.2160 | 0.2160 | 0.2000 | 0.2100 | 374,260 | -0.00(-0.19%) |
Mar 04, 2019 | 0.2085 | 0.2160 | 0.2000 | 0.2104 | 162,705 | +0.00(+0.19%) |
Mar 01, 2019 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 147,800 | -0.00(-0.05%) |
Feb 28, 2019 | 0.2174 | 0.2210 | 0.2100 | 0.2101 | 150,043 | +0.00(+0.77%) |
Feb 27, 2019 | 0.2085 | 0.2200 | 0.2065 | 0.2085 | 98,959 | +0.00(+0.68%) |
Feb 26, 2019 | 0.2186 | 0.2200 | 0.2069 | 0.2071 | 270,105 | -0.00(-1.38%) |
Feb 25, 2019 | 0.2178 | 0.2200 | 0.2026 | 0.2100 | 269,761 | -0.00(-1.41%) |
Feb 22, 2019 | 0.2207 | 0.2207 | 0.2055 | 0.2130 | 160,800 | +0.00(+0.33%) |
Feb 21, 2019 | 0.2175 | 0.2220 | 0.2075 | 0.2123 | 207,439 | -0.01(-2.44%) |
Feb 20, 2019 | 0.2260 | 0.2260 | 0.2100 | 0.2176 | 270,679 | +0.00(+1.21%) |
Feb 19, 2019 | 0.2155 | 0.2280 | 0.2090 | 0.2150 | 1,561,956 | +0.00(+2.04%) |
Feb 15, 2019 | 0.2017 | 0.2130 | 0.2000 | 0.2107 | 505,500 | +0.01(+5.35%) |
Feb 14, 2019 | 0.2080 | 0.2104 | 0.2000 | 0.2000 | 411,803 | -0.01(-5.84%) |
Feb 13, 2019 | 0.2240 | 0.2240 | 0.2100 | 0.2124 | 510,878 | -0.00(-1.76%) |
Feb 12, 2019 | 0.2200 | 0.2216 | 0.2100 | 0.2162 | 238,919 | +0.00(+0.56%) |
Feb 11, 2019 | 0.2210 | 0.2210 | 0.2050 | 0.2150 | 445,630 | -0.01(-2.27%) |
Feb 08, 2019 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 369,700 | +0.00(+0.00%) |
Feb 07, 2019 | 0.2300 | 0.2310 | 0.1997 | 0.2200 | 1,551,648 | -0.04(-16.35%) |
Feb 06, 2019 | 0.2690 | 0.2700 | 0.2450 | 0.2630 | 278,572 | -0.00(-1.61%) |
Feb 05, 2019 | 0.2778 | 0.2778 | 0.2540 | 0.2673 | 317,063 | +0.00(+0.49%) |
Feb 04, 2019 | 0.2413 | 0.2660 | 0.2400 | 0.2660 | 1,454,821 | +0.02(+6.40%) |