Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2330 | 0.2790 | 0.2100 | 0.2593 | 10,834,850 | +0.03(+12.94%) |
Apr 29, 2019 | 0.2233 | 0.2400 | 0.2210 | 0.2296 | 966,959 | +0.01(+2.96%) |
Apr 26, 2019 | 0.2200 | 0.2253 | 0.2160 | 0.2230 | 467,700 | +0.01(+3.38%) |
Apr 25, 2019 | 0.2290 | 0.2290 | 0.2150 | 0.2157 | 787,498 | -0.01(-2.62%) |
Apr 24, 2019 | 0.2300 | 0.2300 | 0.2190 | 0.2215 | 1,903,154 | -0.02(-7.67%) |
Apr 23, 2019 | 0.2250 | 0.2401 | 0.2250 | 0.2399 | 604,598 | +0.01(+4.71%) |
Apr 22, 2019 | 0.2300 | 0.2389 | 0.2210 | 0.2291 | 1,840,484 | -0.02(-6.30%) |
Apr 18, 2019 | 0.2390 | 0.2500 | 0.2300 | 0.2445 | 728,100 | +0.00(+0.74%) |
Apr 17, 2019 | 0.2500 | 0.2582 | 0.2300 | 0.2427 | 1,907,276 | -0.02(-5.89%) |
Apr 16, 2019 | 0.2800 | 0.2890 | 0.2510 | 0.2579 | 1,970,313 | +0.00(+0.59%) |
Apr 15, 2019 | 0.2730 | 0.2730 | 0.2530 | 0.2564 | 375,012 | +0.00(+1.50%) |
Apr 12, 2019 | 0.2600 | 0.2790 | 0.2526 | 0.2526 | 971,600 | -0.01(-5.04%) |
Apr 11, 2019 | 0.2840 | 0.2840 | 0.2600 | 0.2660 | 625,654 | -0.01(-3.73%) |
Apr 10, 2019 | 0.3200 | 0.3200 | 0.2671 | 0.2763 | 2,330,407 | -0.04(-13.66%) |
Apr 09, 2019 | 0.2600 | 0.3300 | 0.2600 | 0.3200 | 6,991,786 | +0.05(+18.52%) |
Apr 08, 2019 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 1,780,502 | +0.01(+3.73%) |
Apr 05, 2019 | 0.2450 | 0.2700 | 0.2390 | 0.2603 | 1,791,200 | +0.01(+4.54%) |
Apr 04, 2019 | 0.2500 | 0.2550 | 0.2381 | 0.2490 | 1,076,295 | +0.01(+3.75%) |
Apr 03, 2019 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 359,419 | +0.00(+0.00%) |
Apr 02, 2019 | 0.2420 | 0.2500 | 0.2343 | 0.2400 | 635,101 | -0.01(-4.00%) |
Apr 01, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 820,626 | +0.01(+4.12%) |
Mar 29, 2019 | 0.2380 | 0.2580 | 0.2233 | 0.2401 | 911,300 | +0.01(+3.00%) |
Mar 28, 2019 | 0.2500 | 0.2500 | 0.2210 | 0.2331 | 563,747 | +0.00(+1.35%) |
Mar 27, 2019 | 0.2563 | 0.2563 | 0.2100 | 0.2300 | 1,498,249 | -0.02(-8.00%) |
Mar 26, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 886,918 | -0.01(-3.77%) |
Mar 25, 2019 | 0.2760 | 0.2800 | 0.2550 | 0.2598 | 713,232 | -0.00(-0.27%) |
Mar 22, 2019 | 0.2700 | 0.2728 | 0.2561 | 0.2605 | 985,500 | -0.01(-2.07%) |
Mar 21, 2019 | 0.2780 | 0.2780 | 0.2600 | 0.2660 | 462,887 | -0.00(-0.52%) |
Mar 20, 2019 | 0.2797 | 0.2797 | 0.2551 | 0.2674 | 712,563 | -0.00(-0.96%) |
Mar 19, 2019 | 0.2600 | 0.2900 | 0.2600 | 0.2700 | 3,481,666 | +0.01(+3.85%) |
Mar 18, 2019 | 0.2600 | 0.2689 | 0.2511 | 0.2600 | 2,078,573 | +0.01(+2.20%) |
Mar 15, 2019 | 0.2640 | 0.2640 | 0.2500 | 0.2544 | 750,000 | -0.00(-0.31%) |
Mar 14, 2019 | 0.2640 | 0.2650 | 0.2530 | 0.2552 | 870,283 | -0.00(-1.85%) |
Mar 13, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 628,337 | +0.00(+0.42%) |
Mar 12, 2019 | 0.2600 | 0.2643 | 0.2500 | 0.2589 | 947,433 | +0.01(+2.21%) |
Mar 11, 2019 | 0.2500 | 0.2639 | 0.2451 | 0.2533 | 922,919 | +0.01(+2.10%) |
Mar 08, 2019 | 0.2600 | 0.2630 | 0.2450 | 0.2481 | 2,134,800 | -0.00(-0.76%) |
Mar 07, 2019 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 877,933 | -0.02(-5.80%) |
Mar 06, 2019 | 0.2763 | 0.2763 | 0.2630 | 0.2654 | 410,316 | -0.00(-1.70%) |
Mar 05, 2019 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 1,440,073 | +0.00(+0.75%) |
Mar 04, 2019 | 0.2585 | 0.2685 | 0.2575 | 0.2680 | 834,774 | +0.01(+4.28%) |
Mar 01, 2019 | 0.2620 | 0.2700 | 0.2550 | 0.2570 | 718,100 | -0.01(-3.02%) |
Feb 28, 2019 | 0.2697 | 0.2700 | 0.2550 | 0.2650 | 820,564 | -0.00(-0.04%) |
Feb 27, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2651 | 1,760,985 | +0.01(+4.78%) |
Feb 26, 2019 | 0.2784 | 0.2785 | 0.2500 | 0.2530 | 1,678,234 | -0.03(-9.16%) |
Feb 25, 2019 | 0.2490 | 0.2785 | 0.2450 | 0.2785 | 2,818,491 | +0.03(+11.40%) |
Feb 22, 2019 | 0.2450 | 0.2540 | 0.2430 | 0.2500 | 796,400 | +0.00(+0.00%) |
Feb 21, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 692,889 | +0.01(+2.04%) |
Feb 20, 2019 | 0.2350 | 0.2480 | 0.2350 | 0.2450 | 1,537,371 | -0.01(-2.23%) |
Feb 19, 2019 | 0.2590 | 0.2600 | 0.2330 | 0.2506 | 1,709,488 | -0.01(-3.62%) |
Feb 15, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 1,032,300 | +0.01(+4.00%) |
Feb 14, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 1,070,551 | -0.01(-3.85%) |
Feb 13, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 1,024,716 | +0.00(+0.00%) |
Feb 12, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 1,053,461 | +0.00(+0.00%) |
Feb 11, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 1,250,131 | +0.00(+0.00%) |
Feb 08, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2600 | 1,645,600 | -0.01(-5.11%) |
Feb 07, 2019 | 0.2800 | 0.2890 | 0.2650 | 0.2740 | 1,509,468 | -0.02(-5.52%) |
Feb 06, 2019 | 0.2800 | 0.3000 | 0.2650 | 0.2900 | 3,093,807 | +0.01(+3.91%) |
Feb 05, 2019 | 0.2838 | 0.2895 | 0.2520 | 0.2791 | 3,001,326 | -0.00(-1.03%) |
Feb 04, 2019 | 0.2700 | 0.2900 | 0.2680 | 0.2820 | 7,094,188 | +0.02(+8.46%) |