Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5700 | 0.5840 | 0.5500 | 0.5750 | 306,974 | +0.02(+3.98%) |
Apr 29, 2019 | 0.5645 | 0.5685 | 0.5300 | 0.5530 | 187,409 | -0.02(-2.81%) |
Apr 26, 2019 | 0.5675 | 0.5800 | 0.5510 | 0.5690 | 245,400 | +0.02(+3.08%) |
Apr 25, 2019 | 0.5514 | 0.5800 | 0.5500 | 0.5520 | 333,403 | -0.01(-2.13%) |
Apr 24, 2019 | 0.6000 | 0.6000 | 0.5485 | 0.5640 | 323,466 | -0.00(-0.86%) |
Apr 23, 2019 | 0.5800 | 0.6400 | 0.5470 | 0.5689 | 203,709 | -0.00(-0.19%) |
Apr 22, 2019 | 0.6300 | 0.6400 | 0.5500 | 0.5700 | 523,129 | -0.03(-4.54%) |
Apr 18, 2019 | 0.5500 | 0.6400 | 0.5500 | 0.5971 | 450,800 | +0.02(+2.95%) |
Apr 17, 2019 | 0.5700 | 0.6500 | 0.5600 | 0.5800 | 390,657 | +0.01(+1.75%) |
Apr 16, 2019 | 0.5700 | 0.6399 | 0.5700 | 0.5700 | 654,487 | -0.04(-6.40%) |
Apr 15, 2019 | 0.6694 | 0.6694 | 0.5800 | 0.6090 | 631,623 | +0.01(+1.67%) |
Apr 12, 2019 | 0.6000 | 0.6000 | 0.5605 | 0.5990 | 358,000 | +0.02(+3.28%) |
Apr 11, 2019 | 0.5850 | 0.5900 | 0.5612 | 0.5800 | 508,139 | +0.01(+1.75%) |
Apr 10, 2019 | 0.5750 | 0.6000 | 0.5357 | 0.5700 | 1,698,299 | +0.03(+5.56%) |
Apr 09, 2019 | 0.5310 | 0.5900 | 0.5200 | 0.5400 | 292,165 | +0.02(+3.85%) |
Apr 08, 2019 | 0.4775 | 0.5300 | 0.4600 | 0.5200 | 316,356 | +0.02(+3.90%) |
Apr 05, 2019 | 0.5250 | 0.5400 | 0.5000 | 0.5005 | 225,200 | -0.02(-3.75%) |
Apr 04, 2019 | 0.5000 | 0.5325 | 0.5000 | 0.5200 | 234,611 | -0.00(-0.59%) |
Apr 03, 2019 | 0.5700 | 0.5700 | 0.5200 | 0.5231 | 310,054 | -0.04(-7.74%) |
Apr 02, 2019 | 0.5500 | 0.5780 | 0.5200 | 0.5670 | 395,322 | +0.01(+1.25%) |
Apr 01, 2019 | 0.5590 | 0.6000 | 0.5500 | 0.5600 | 506,326 | +0.01(+1.82%) |
Mar 29, 2019 | 0.5450 | 0.5554 | 0.5250 | 0.5500 | 335,500 | +0.01(+2.04%) |
Mar 28, 2019 | 0.5041 | 0.5415 | 0.5041 | 0.5390 | 400,077 | +0.03(+5.89%) |
Mar 27, 2019 | 0.5125 | 0.5200 | 0.4810 | 0.5090 | 258,614 | +0.01(+2.19%) |
Mar 26, 2019 | 0.5045 | 0.5090 | 0.4800 | 0.4981 | 221,996 | +0.00(+0.63%) |
Mar 25, 2019 | 0.5030 | 0.5190 | 0.4900 | 0.4950 | 388,154 | +0.01(+1.02%) |
Mar 22, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 338,800 | -0.02(-3.92%) |
Mar 21, 2019 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 603,304 | +0.04(+9.65%) |
Mar 20, 2019 | 0.5050 | 0.5050 | 0.4500 | 0.4651 | 245,128 | -0.03(-6.61%) |
Mar 19, 2019 | 0.4750 | 0.5000 | 0.4466 | 0.4980 | 260,997 | +0.02(+4.62%) |
Mar 18, 2019 | 0.4850 | 0.4850 | 0.4300 | 0.4760 | 435,175 | +0.02(+3.93%) |
Mar 15, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4580 | 287,100 | +0.00(+0.88%) |
Mar 14, 2019 | 0.4780 | 0.5100 | 0.4380 | 0.4540 | 452,684 | -0.03(-5.42%) |
Mar 13, 2019 | 0.4969 | 0.5100 | 0.4500 | 0.4800 | 129,720 | -0.01(-2.04%) |
Mar 12, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 240,491 | +0.00(+0.00%) |
Mar 11, 2019 | 0.4750 | 0.5100 | 0.4500 | 0.4900 | 450,926 | +0.01(+2.57%) |
Mar 08, 2019 | 0.4500 | 0.4949 | 0.4200 | 0.4777 | 298,100 | +0.01(+1.64%) |
Mar 07, 2019 | 0.5027 | 0.5200 | 0.4000 | 0.4700 | 978,890 | -0.05(-9.62%) |
Mar 06, 2019 | 0.5600 | 0.5600 | 0.4975 | 0.5200 | 374,899 | +0.00(+0.19%) |
Mar 05, 2019 | 0.5800 | 0.5800 | 0.5000 | 0.5190 | 393,163 | -0.02(-3.89%) |
Mar 04, 2019 | 0.5432 | 0.5600 | 0.5000 | 0.5400 | 512,686 | +0.03(+5.88%) |
Mar 01, 2019 | 0.5239 | 0.5529 | 0.4930 | 0.5100 | 332,300 | -0.00(-0.78%) |
Feb 28, 2019 | 0.5253 | 0.5600 | 0.4950 | 0.5140 | 1,139,828 | -0.04(-6.55%) |
Feb 27, 2019 | 0.5200 | 0.6200 | 0.4950 | 0.5500 | 555,101 | +0.00(+0.00%) |
Feb 26, 2019 | 0.5616 | 0.6800 | 0.4958 | 0.5500 | 1,906,464 | +0.00(+0.00%) |
Feb 25, 2019 | 0.4657 | 0.5800 | 0.4657 | 0.5500 | 3,668,818 | +0.08(+17.60%) |
Feb 22, 2019 | 0.4189 | 0.4900 | 0.4000 | 0.4677 | 325,100 | +0.03(+6.30%) |
Feb 21, 2019 | 0.4100 | 0.4400 | 0.3973 | 0.4400 | 711,687 | +0.07(+17.33%) |
Feb 20, 2019 | 0.3888 | 0.4100 | 0.3750 | 0.3750 | 140,249 | -0.02(-6.13%) |
Feb 19, 2019 | 0.4000 | 0.4000 | 0.3600 | 0.3995 | 71,103 | +0.03(+8.53%) |
Feb 15, 2019 | 0.3654 | 0.3900 | 0.3458 | 0.3681 | 140,400 | -0.00(-0.73%) |
Feb 14, 2019 | 0.3659 | 0.3998 | 0.3500 | 0.3708 | 91,637 | -0.00(-0.70%) |
Feb 13, 2019 | 0.3800 | 0.4000 | 0.3500 | 0.3734 | 212,467 | +0.01(+3.72%) |
Feb 12, 2019 | 0.3600 | 0.3800 | 0.3413 | 0.3600 | 177,844 | +0.00(+0.00%) |
Feb 11, 2019 | 0.3783 | 0.4424 | 0.3556 | 0.3600 | 57,144 | -0.02(-5.21%) |
Feb 08, 2019 | 0.6200 | 0.6200 | 0.3608 | 0.3798 | 352,800 | +0.03(+7.90%) |
Feb 07, 2019 | 0.3600 | 0.3731 | 0.3500 | 0.3520 | 65,835 | -0.02(-4.86%) |
Feb 06, 2019 | 0.3610 | 0.3799 | 0.3610 | 0.3700 | 103,971 | +0.01(+1.65%) |
Feb 05, 2019 | 0.4073 | 0.4500 | 0.3635 | 0.3640 | 138,134 | -0.02(-5.45%) |
Feb 04, 2019 | 0.4185 | 0.4500 | 0.3829 | 0.3850 | 139,544 | +0.00(+0.00%) |
Feb 01, 2019 | 0.4100 | 0.4290 | 0.3799 | 0.3850 | 72,400 | +0.01(+1.32%) |
Jan 31, 2019 | 0.4000 | 0.4100 | 0.3500 | 0.3800 | 119,090 | +0.02(+5.56%) |
Jan 30, 2019 | 0.3513 | 0.3900 | 0.3513 | 0.3600 | 86,594 | +0.00(+0.00%) |
Jan 29, 2019 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 22,362 | +0.00(+0.00%) |
Jan 28, 2019 | 0.3725 | 0.3725 | 0.3100 | 0.3600 | 67,691 | +0.00(+0.00%) |
Jan 25, 2019 | 0.3750 | 0.3750 | 0.3188 | 0.3600 | 46,700 | +0.03(+7.85%) |
Jan 24, 2019 | 0.3503 | 0.4000 | 0.3055 | 0.3338 | 71,696 | -0.01(-1.82%) |
Jan 23, 2019 | 0.4100 | 0.4100 | 0.3250 | 0.3400 | 153,263 | +0.01(+3.03%) |
Jan 22, 2019 | 0.3540 | 0.4100 | 0.3100 | 0.3300 | 35,767 | -0.07(-16.52%) |
Jan 18, 2019 | 0.3299 | 0.4000 | 0.3100 | 0.3953 | 28,900 | +0.08(+23.53%) |
Jan 17, 2019 | 0.3124 | 0.3200 | 0.3000 | 0.3200 | 31,394 | +0.03(+9.48%) |
Jan 16, 2019 | 0.3000 | 0.3600 | 0.2923 | 0.2923 | 17,550 | -0.01(-4.79%) |
Jan 15, 2019 | 0.3600 | 0.3600 | 0.2800 | 0.3070 | 11,860 | -0.02(-6.26%) |
Jan 14, 2019 | 0.3033 | 0.3400 | 0.2850 | 0.3275 | 33,973 | +0.02(+7.94%) |
Jan 11, 2019 | 0.3300 | 0.3300 | 0.2800 | 0.3034 | 13,800 | +0.00(+1.57%) |
Jan 10, 2019 | 0.2778 | 0.2987 | 0.2778 | 0.2987 | 7,830 | +0.03(+10.63%) |
Jan 09, 2019 | 0.2700 | 0.2700 | 0.2670 | 0.2700 | 46,000 | +0.00(+0.00%) |
Jan 08, 2019 | 0.2800 | 0.2800 | 0.2651 | 0.2700 | 5,400 | +0.02(+8.00%) |
Jan 07, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2500 | 168,604 | +0.00(+0.00%) |
Jan 04, 2019 | 0.2500 | 0.2520 | 0.2500 | 0.2500 | 7,600 | +0.00(+0.00%) |
Jan 03, 2019 | 0.2345 | 0.2500 | 0.2271 | 0.2500 | 14,800 | +0.00(+0.00%) |
Jan 02, 2019 | 0.2500 | 0.2500 | 0.2260 | 0.2500 | 12,300 | +0.02(+8.93%) |
Dec 31, 2018 | 0.2144 | 0.2500 | 0.1900 | 0.2295 | 259,300 | -0.01(-2.34%) |
Dec 28, 2018 | 0.2143 | 0.2350 | 0.2143 | 0.2350 | 1,000 | +0.00(+2.17%) |
Dec 27, 2018 | 0.2181 | 0.2400 | 0.2181 | 0.2300 | 7,500 | -0.01(-4.17%) |
Dec 26, 2018 | 0.2400 | 0.2400 | 0.2100 | 0.2400 | 18,897 | +0.04(+20.00%) |
Dec 24, 2018 | 0.1700 | 0.2250 | 0.1700 | 0.2000 | 111,000 | -0.01(-6.98%) |
Dec 21, 2018 | 0.2309 | 0.2400 | 0.2044 | 0.2150 | 21,300 | +0.01(+4.88%) |
Dec 20, 2018 | 0.2399 | 0.2400 | 0.1800 | 0.2050 | 41,315 | +0.00(+2.50%) |
Dec 19, 2018 | 0.2273 | 0.2273 | 0.2000 | 0.2000 | 55,292 | -0.02(-10.91%) |
Dec 18, 2018 | 0.2103 | 0.2293 | 0.2000 | 0.2245 | 73,703 | +0.02(+11.64%) |
Dec 17, 2018 | 0.2185 | 0.2400 | 0.2011 | 0.2011 | 47,375 | -0.02(-10.26%) |
Dec 14, 2018 | 0.2190 | 0.2275 | 0.2036 | 0.2241 | 51,400 | -0.00(-0.40%) |
Dec 13, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2250 | 50,581 | -0.01(-5.86%) |
Dec 12, 2018 | 0.2265 | 0.2390 | 0.2265 | 0.2390 | 4,140 | +0.01(+5.85%) |
Dec 11, 2018 | 0.2266 | 0.2277 | 0.2000 | 0.2258 | 7,933 | -0.00(-1.83%) |
Dec 10, 2018 | 0.2416 | 0.2790 | 0.2100 | 0.2300 | 48,403 | -0.02(-8.80%) |
Dec 07, 2018 | 0.2400 | 0.2522 | 0.2400 | 0.2522 | 14,700 | +0.01(+5.08%) |
Dec 06, 2018 | 0.2105 | 0.2400 | 0.2100 | 0.2400 | 144,789 | +0.02(+10.50%) |
Dec 04, 2018 | 0.2000 | 0.2172 | 0.1988 | 0.2172 | 60,000 | +0.02(+8.60%) |
Dec 03, 2018 | 0.2320 | 0.2400 | 0.2000 | 0.2000 | 99,858 | -0.03(-12.13%) |
Nov 30, 2018 | 0.2361 | 0.2361 | 0.2238 | 0.2276 | 8,800 | -0.01(-4.13%) |
Nov 29, 2018 | 0.2500 | 0.2500 | 0.2374 | 0.2374 | 6,320 | -0.01(-3.10%) |
Nov 28, 2018 | 0.2499 | 0.2500 | 0.2450 | 0.2450 | 27,176 | -0.01(-5.04%) |
Nov 27, 2018 | 0.2580 | 0.2580 | 0.2580 | 10 | +0.00(+0.00%) | |
Nov 26, 2018 | 0.3340 | 0.3340 | 0.2580 | 0.2580 | 11,657 | -0.01(-4.41%) |
Nov 21, 2018 | 0.2699 | 0.2699 | 0.2699 | 0 | +0.01(+4.09%) | |
Nov 20, 2018 | 0.2600 | 0.2750 | 0.2500 | 0.2593 | 67,099 | -0.01(-3.89%) |
Nov 19, 2018 | 0.2600 | 0.2750 | 0.2550 | 0.2698 | 54,880 | +0.01(+5.80%) |
Nov 16, 2018 | 0.2568 | 0.2684 | 0.2500 | 0.2550 | 12,000 | -0.02(-6.04%) |
Nov 15, 2018 | 0.2710 | 0.2722 | 0.2710 | 0.2714 | 6,600 | +0.00(+0.33%) |
Nov 14, 2018 | 0.2739 | 0.2739 | 0.2705 | 0.2705 | 610 | -0.01(-3.74%) |
Nov 13, 2018 | 0.2800 | 0.2810 | 0.2746 | 0.2810 | 20,573 | +0.00(+0.36%) |
Nov 12, 2018 | 0.2904 | 0.3200 | 0.2800 | 0.2800 | 52,356 | -0.01(-3.31%) |
Nov 09, 2018 | 0.2905 | 0.3500 | 0.2896 | 0.2896 | 14,300 | +0.06(+25.37%) |
Nov 08, 2018 | 0.4900 | 0.4900 | 0.2310 | 0.2310 | 22,870 | -0.07(-22.90%) |
Nov 07, 2018 | 0.3009 | 0.3500 | 0.2877 | 0.2996 | 26,795 | +0.01(+2.88%) |
Nov 06, 2018 | 0.3500 | 0.3500 | 0.2030 | 0.2912 | 29,066 | -0.01(-3.77%) |
Nov 05, 2018 | 0.3300 | 0.3500 | 0.2000 | 0.3026 | 106,946 | +0.00(+0.87%) |
Nov 02, 2018 | 0.2940 | 0.3500 | 0.2875 | 0.3000 | 107,700 | +0.00(+1.35%) |
Nov 01, 2018 | 0.3000 | 0.3000 | 0.2837 | 0.2960 | 64,747 | +0.01(+4.34%) |
Oct 31, 2018 | 0.2946 | 0.2946 | 0.2709 | 0.2837 | 18,160 | +0.02(+5.58%) |
Oct 30, 2018 | 0.2761 | 0.2761 | 0.2680 | 0.2687 | 4,473 | +0.02(+10.12%) |
Oct 29, 2018 | 0.3041 | 0.3041 | 0.2440 | 0.2440 | 27,665 | -0.06(-18.86%) |
Oct 26, 2018 | 0.5000 | 0.5000 | 0.2880 | 0.3007 | 3,400 | +0.00(+0.23%) |
Oct 25, 2018 | 0.2804 | 0.3000 | 0.2804 | 0.3000 | 6,913 | +0.02(+6.76%) |
Oct 24, 2018 | 0.3100 | 0.3102 | 0.2810 | 0.2810 | 20,765 | +0.00(+0.11%) |
Oct 23, 2018 | 0.3034 | 0.3034 | 0.2807 | 0.2807 | 13,400 | -0.02(-7.48%) |
Oct 22, 2018 | 0.3300 | 0.3600 | 0.3000 | 0.3034 | 119,369 | -0.03(-8.03%) |
Oct 19, 2018 | 0.3421 | 0.3458 | 0.3200 | 0.3299 | 102,000 | +0.01(+1.57%) |
Oct 18, 2018 | 0.3585 | 0.3585 | 0.3110 | 0.3248 | 126,723 | -0.02(-4.50%) |
Oct 17, 2018 | 0.2798 | 0.3500 | 0.2798 | 0.3401 | 75,730 | +0.04(+14.82%) |
Oct 16, 2018 | 0.2962 | 0.2962 | 0.2962 | 0.2962 | 3,000 | +0.00(+1.61%) |
Oct 15, 2018 | 0.2970 | 0.3000 | 0.2915 | 0.2915 | 13,500 | -0.01(-2.12%) |
Oct 12, 2018 | 0.3057 | 0.3200 | 0.2978 | 0.2978 | 26,100 | +0.00(+1.40%) |
Oct 11, 2018 | 0.3000 | 0.3060 | 0.2937 | 0.2937 | 15,885 | -0.00(-0.10%) |
Oct 10, 2018 | 0.3110 | 0.3110 | 0.2940 | 0.2940 | 5,364 | -0.02(-5.68%) |
Oct 09, 2018 | 0.3350 | 0.3350 | 0.2900 | 0.3117 | 11,411 | +0.03(+11.04%) |
Oct 05, 2018 | 0.2807 | 0.2807 | 0.2807 | 0 | -0.05(-16.21%) | |
Oct 04, 2018 | 0.3135 | 0.3360 | 0.3113 | 0.3350 | 88,268 | +0.33(+111566.67%) |
Sep 14, 2018 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+200.00%) | |
Jul 31, 2018 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Jul 16, 2018 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.16(-99.94%) | |
Jun 19, 2018 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.01(+7.88%) |