Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3660 | 0.3941 | 0.3202 | 0.3601 | 752,350 | -0.08(-18.16%) |
Apr 29, 2019 | 0.3000 | 0.4900 | 0.2900 | 0.4400 | 1,703,436 | +0.14(+46.86%) |
Apr 26, 2019 | 0.2900 | 0.3200 | 0.2802 | 0.2996 | 407,700 | +0.01(+2.60%) |
Apr 25, 2019 | 0.2885 | 0.3000 | 0.2810 | 0.2920 | 19,324 | +0.00(+1.21%) |
Apr 24, 2019 | 0.3200 | 0.3200 | 0.2800 | 0.2885 | 43,670 | -0.02(-6.24%) |
Apr 23, 2019 | 0.3124 | 0.3200 | 0.2901 | 0.3077 | 65,427 | +0.01(+2.57%) |
Apr 22, 2019 | 0.3080 | 0.3080 | 0.2950 | 0.3000 | 48,160 | +0.01(+1.69%) |
Apr 18, 2019 | 0.2890 | 0.3040 | 0.2800 | 0.2950 | 98,800 | +0.01(+2.25%) |
Apr 17, 2019 | 0.3090 | 0.3100 | 0.2800 | 0.2885 | 72,584 | -0.01(-3.83%) |
Apr 16, 2019 | 0.3300 | 0.3300 | 0.2800 | 0.3000 | 93,242 | -0.01(-3.23%) |
Apr 15, 2019 | 0.3367 | 0.3403 | 0.3100 | 0.3100 | 73,064 | -0.02(-6.29%) |
Apr 12, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3308 | 100,500 | -0.01(-2.71%) |
Apr 11, 2019 | 0.3500 | 0.3700 | 0.3200 | 0.3400 | 233,619 | -0.01(-2.86%) |
Apr 10, 2019 | 0.3479 | 0.3600 | 0.3100 | 0.3500 | 238,061 | +0.01(+1.45%) |
Apr 09, 2019 | 0.3600 | 0.3700 | 0.3450 | 0.3450 | 142,502 | -0.01(-1.43%) |
Apr 08, 2019 | 0.4100 | 0.4100 | 0.3400 | 0.3500 | 342,182 | -0.05(-11.39%) |
Apr 05, 2019 | 0.3700 | 0.6700 | 0.3600 | 0.3950 | 2,706,500 | +0.06(+18.58%) |
Apr 04, 2019 | 0.4200 | 0.4253 | 0.3319 | 0.3331 | 174,731 | -0.08(-20.22%) |
Apr 03, 2019 | 0.4251 | 0.4479 | 0.4101 | 0.4175 | 55,622 | -0.03(-6.79%) |
Apr 02, 2019 | 0.4020 | 0.4600 | 0.4000 | 0.4479 | 88,839 | +0.05(+12.34%) |
Apr 01, 2019 | 0.4300 | 0.4300 | 0.3939 | 0.3987 | 87,190 | -0.02(-5.00%) |
Mar 29, 2019 | 0.4480 | 0.5000 | 0.4000 | 0.4197 | 29,900 | -0.03(-6.53%) |
Mar 28, 2019 | 0.4768 | 0.4800 | 0.4480 | 0.4490 | 24,514 | -0.03(-5.49%) |
Mar 27, 2019 | 0.4751 | 0.4751 | 0.4643 | 0.4751 | 6,977 | +0.00(+0.83%) |
Mar 26, 2019 | 0.4721 | 0.4723 | 0.4497 | 0.4712 | 10,850 | +0.02(+4.78%) |
Mar 25, 2019 | 0.4600 | 0.4700 | 0.4408 | 0.4497 | 3,618 | +0.01(+3.33%) |
Mar 22, 2019 | 0.4720 | 0.4768 | 0.4229 | 0.4352 | 8,100 | -0.02(-4.54%) |
Mar 21, 2019 | 0.4744 | 0.4900 | 0.4200 | 0.4559 | 43,330 | -0.03(-6.96%) |
Mar 20, 2019 | 0.4900 | 0.5100 | 0.4800 | 0.4900 | 16,760 | -0.02(-3.92%) |
Mar 19, 2019 | 0.4900 | 0.5100 | 0.4600 | 0.5100 | 11,910 | -0.00(-0.02%) |
Mar 18, 2019 | 0.4700 | 0.5101 | 0.4423 | 0.5101 | 41,292 | +0.00(+0.00%) |
Mar 15, 2019 | 0.5523 | 0.6000 | 0.4971 | 0.5101 | 57,700 | -0.04(-7.64%) |
Mar 14, 2019 | 0.4000 | 0.5800 | 0.4000 | 0.5523 | 165,120 | +0.10(+21.65%) |
Mar 13, 2019 | 0.3900 | 0.6100 | 0.3900 | 0.4540 | 535,848 | +0.06(+16.41%) |
Mar 12, 2019 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | 114,423 | -0.06(-12.95%) |
Mar 11, 2019 | 0.4700 | 0.4724 | 0.4350 | 0.4480 | 49,450 | -0.01(-2.61%) |
Mar 08, 2019 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 86,600 | -0.08(-14.02%) |
Mar 07, 2019 | 0.4543 | 1.000 | 0.4543 | 0.5350 | 1,118,665 | +0.09(+18.89%) |
Mar 06, 2019 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 20,276 | -0.00(-0.66%) |
Mar 05, 2019 | 0.4630 | 0.4818 | 0.4520 | 0.4530 | 7,389 | -0.02(-3.88%) |
Mar 04, 2019 | 0.4850 | 0.4878 | 0.4625 | 0.4713 | 9,152 | +0.00(+0.28%) |
Mar 01, 2019 | 0.4900 | 0.5000 | 0.4600 | 0.4700 | 31,100 | +0.00(+0.00%) |
Feb 28, 2019 | 0.4910 | 0.5160 | 0.4700 | 0.4700 | 8,487 | -0.02(-4.95%) |
Feb 27, 2019 | 0.5164 | 0.5327 | 0.4911 | 0.4945 | 33,115 | -0.01(-1.10%) |
Feb 26, 2019 | 0.5201 | 0.5528 | 0.5000 | 0.5000 | 82,044 | -0.04(-7.41%) |
Feb 25, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 2,641 | +0.01(+1.89%) |
Feb 22, 2019 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 20,700 | -0.02(-3.64%) |
Feb 21, 2019 | 0.5500 | 0.5500 | 0.5470 | 0.5500 | 22,604 | -0.00(-0.02%) |
Feb 20, 2019 | 0.5728 | 0.5728 | 0.5501 | 0.5501 | 14,413 | -0.02(-3.37%) |
Feb 19, 2019 | 0.5752 | 0.5752 | 0.5693 | 0.5693 | 33,045 | -0.00(-0.12%) |
Feb 15, 2019 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 4,300 | -0.01(-2.06%) |
Feb 14, 2019 | 0.6010 | 0.6425 | 0.5820 | 0.5820 | 12,579 | -0.02(-3.00%) |
Feb 13, 2019 | 0.6000 | 0.6000 | 0.5831 | 0.6000 | 41,486 | +0.02(+3.63%) |
Feb 12, 2019 | 0.5850 | 0.5850 | 0.5790 | 0.5790 | 7,220 | -0.01(-1.03%) |
Feb 11, 2019 | 0.6181 | 0.6298 | 0.5850 | 0.5850 | 15,496 | -0.01(-1.68%) |
Feb 08, 2019 | 0.6000 | 0.6600 | 0.5950 | 0.5950 | 12,900 | -0.03(-4.03%) |
Feb 07, 2019 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 33,608 | +0.03(+5.26%) |
Feb 06, 2019 | 0.6600 | 0.6600 | 0.5850 | 0.5890 | 16,084 | -0.04(-5.61%) |
Feb 05, 2019 | 0.6000 | 0.6240 | 0.6000 | 0.6240 | 23,723 | +0.02(+4.00%) |
Feb 04, 2019 | 0.6002 | 0.6002 | 0.5900 | 0.6000 | 25,093 | +0.01(+1.69%) |