Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3417 | 0.4500 | 0.3302 | 0.4205 | 1,507,403 | +0.07(+20.87%) |
Apr 29, 2019 | 0.3330 | 0.3500 | 0.3005 | 0.3479 | 261,790 | +0.02(+5.42%) |
Apr 26, 2019 | 0.3400 | 0.3490 | 0.3200 | 0.3300 | 53,400 | -0.00(-0.90%) |
Apr 25, 2019 | 0.3570 | 0.3570 | 0.3320 | 0.3330 | 80,150 | -0.03(-7.76%) |
Apr 24, 2019 | 0.3434 | 0.3610 | 0.3350 | 0.3610 | 113,473 | -0.01(-2.43%) |
Apr 23, 2019 | 0.3600 | 0.3700 | 0.3300 | 0.3700 | 204,330 | +0.01(+2.01%) |
Apr 22, 2019 | 0.3317 | 0.3689 | 0.3210 | 0.3627 | 311,011 | +0.02(+6.68%) |
Apr 18, 2019 | 0.3120 | 0.3505 | 0.3120 | 0.3400 | 237,100 | +0.03(+9.11%) |
Apr 17, 2019 | 0.3301 | 0.3500 | 0.3060 | 0.3116 | 212,145 | -0.02(-5.60%) |
Apr 16, 2019 | 0.3270 | 0.3380 | 0.3200 | 0.3301 | 146,117 | +0.01(+3.16%) |
Apr 15, 2019 | 0.3500 | 0.3600 | 0.3100 | 0.3200 | 277,939 | -0.03(-7.81%) |
Apr 12, 2019 | 0.3300 | 0.3700 | 0.3155 | 0.3471 | 753,300 | +0.03(+10.02%) |
Apr 11, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3155 | 65,894 | -0.01(-4.39%) |
Apr 10, 2019 | 0.3288 | 0.3300 | 0.3212 | 0.3300 | 177,390 | +0.01(+3.13%) |
Apr 09, 2019 | 0.3440 | 0.3440 | 0.3150 | 0.3200 | 109,832 | -0.01(-3.03%) |
Apr 08, 2019 | 0.3600 | 0.3760 | 0.3300 | 0.3300 | 233,399 | -0.02(-6.22%) |
Apr 05, 2019 | 0.2967 | 0.3800 | 0.2967 | 0.3519 | 513,200 | +0.06(+18.60%) |
Apr 04, 2019 | 0.3216 | 0.3216 | 0.2801 | 0.2967 | 187,010 | -0.02(-6.67%) |
Apr 03, 2019 | 0.2980 | 0.3220 | 0.2970 | 0.3179 | 145,074 | +0.02(+7.04%) |
Apr 02, 2019 | 0.3192 | 0.3240 | 0.2831 | 0.2970 | 375,722 | -0.02(-6.49%) |
Apr 01, 2019 | 0.3500 | 0.3500 | 0.3072 | 0.3176 | 154,686 | -0.03(-9.26%) |
Mar 29, 2019 | 0.3300 | 0.3500 | 0.3089 | 0.3500 | 307,600 | +0.02(+4.79%) |
Mar 28, 2019 | 0.3190 | 0.3390 | 0.3000 | 0.3340 | 394,521 | +0.02(+7.74%) |
Mar 27, 2019 | 0.3400 | 0.3650 | 0.2994 | 0.3100 | 1,017,212 | -0.01(-3.13%) |
Mar 26, 2019 | 0.4000 | 0.4098 | 0.3200 | 0.3200 | 1,284,922 | -0.25(-43.82%) |
Mar 25, 2019 | 0.6500 | 0.6700 | 0.4960 | 0.5696 | 98,167 | -0.08(-12.38%) |
Mar 22, 2019 | 0.6265 | 0.7250 | 0.6265 | 0.6501 | 65,000 | +0.01(+1.17%) |
Mar 21, 2019 | 0.7100 | 0.7257 | 0.6400 | 0.6426 | 88,006 | -0.08(-10.75%) |
Mar 20, 2019 | 0.7800 | 0.8300 | 0.6500 | 0.7200 | 143,619 | -0.00(-0.28%) |
Mar 19, 2019 | 0.8060 | 0.8200 | 0.7220 | 0.7220 | 54,375 | -0.06(-7.44%) |
Mar 18, 2019 | 0.7900 | 0.8500 | 0.7800 | 0.7800 | 45,215 | -0.01(-0.65%) |
Mar 15, 2019 | 0.7700 | 0.8830 | 0.7700 | 0.7851 | 247,700 | -0.03(-3.09%) |
Mar 14, 2019 | 0.8725 | 0.9400 | 0.7037 | 0.8101 | 129,699 | -0.06(-6.90%) |
Mar 13, 2019 | 0.8800 | 0.9432 | 0.8701 | 0.8701 | 52,159 | -0.01(-1.35%) |
Mar 12, 2019 | 0.8695 | 0.8820 | 0.8695 | 0.8820 | 42,558 | +0.01(+1.44%) |
Mar 11, 2019 | 0.8500 | 0.8908 | 0.8210 | 0.8695 | 64,597 | +0.03(+3.77%) |
Mar 08, 2019 | 0.8200 | 0.8800 | 0.8040 | 0.8379 | 17,500 | +0.02(+2.18%) |
Mar 07, 2019 | 0.8800 | 0.9000 | 0.7500 | 0.8200 | 53,138 | -0.10(-10.87%) |
Mar 06, 2019 | 1.030 | 1.050 | 0.8900 | 0.9200 | 327,281 | -0.09(-8.91%) |
Mar 05, 2019 | 0.9400 | 1.030 | 0.8650 | 1.010 | 118,418 | +0.06(+6.32%) |
Mar 04, 2019 | 1.010 | 1.030 | 0.9400 | 0.9500 | 29,469 | -0.07(-6.86%) |
Mar 01, 2019 | 1.030 | 1.030 | 0.9400 | 1.020 | 38,400 | -0.01(-0.97%) |
Feb 28, 2019 | 1.010 | 1.030 | 0.9362 | 1.030 | 31,397 | +0.01(+0.98%) |
Feb 27, 2019 | 0.9100 | 1.040 | 0.8300 | 1.020 | 134,231 | +0.06(+6.25%) |
Feb 26, 2019 | 1.020 | 1.020 | 0.9000 | 0.9600 | 40,793 | -0.04(-4.00%) |
Feb 25, 2019 | 0.8800 | 1.230 | 0.8800 | 1.000 | 214,757 | +0.13(+14.94%) |
Feb 22, 2019 | 0.7000 | 0.8900 | 0.6200 | 0.8700 | 107,200 | +0.17(+24.29%) |
Feb 21, 2019 | 0.6200 | 0.7000 | 0.6000 | 0.7000 | 44,620 | +0.10(+16.67%) |
Feb 20, 2019 | 0.6400 | 0.7000 | 0.6000 | 0.6000 | 43,217 | -0.02(-2.69%) |
Feb 19, 2019 | 0.6790 | 0.7220 | 0.5918 | 0.6166 | 64,640 | -0.06(-9.32%) |
Feb 15, 2019 | 0.6500 | 0.7300 | 0.6500 | 0.6800 | 45,200 | +0.03(+4.21%) |
Feb 14, 2019 | 0.7300 | 0.7300 | 0.6501 | 0.6525 | 107,719 | -0.10(-12.77%) |
Feb 13, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7480 | 69,402 | +0.01(+1.05%) |
Feb 12, 2019 | 0.7200 | 0.7488 | 0.6700 | 0.7402 | 92,520 | +0.01(+1.40%) |
Feb 11, 2019 | 0.7500 | 0.8000 | 0.7300 | 0.7300 | 71,440 | -0.04(-5.19%) |
Feb 08, 2019 | 0.8300 | 0.8500 | 0.7700 | 0.7700 | 38,700 | -0.06(-7.22%) |
Feb 07, 2019 | 0.8170 | 0.8500 | 0.8000 | 0.8299 | 42,164 | +0.01(+1.19%) |
Feb 06, 2019 | 0.7830 | 0.8900 | 0.7830 | 0.8201 | 37,914 | +0.02(+2.54%) |
Feb 05, 2019 | 0.8290 | 0.8500 | 0.7937 | 0.7998 | 43,003 | +0.00(+0.53%) |
Feb 04, 2019 | 0.7200 | 0.8490 | 0.7200 | 0.7956 | 108,109 | +0.07(+8.99%) |