Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 332,413 | +0.03(+7.53%) |
Apr 29, 2019 | 0.3590 | 0.3649 | 0.3410 | 0.3627 | 128,799 | +0.01(+3.51%) |
Apr 26, 2019 | 0.3580 | 0.3625 | 0.3355 | 0.3504 | 96,300 | +0.00(+0.09%) |
Apr 25, 2019 | 0.3315 | 0.3700 | 0.3310 | 0.3501 | 150,791 | +0.02(+6.09%) |
Apr 24, 2019 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | 309,680 | -0.07(-17.31%) |
Apr 23, 2019 | 0.3430 | 0.4200 | 0.3273 | 0.3991 | 641,692 | +0.06(+16.46%) |
Apr 22, 2019 | 0.3630 | 0.3684 | 0.3149 | 0.3427 | 537,623 | -0.02(-6.42%) |
Apr 18, 2019 | 0.3700 | 0.3720 | 0.3111 | 0.3662 | 372,900 | +0.01(+1.78%) |
Apr 17, 2019 | 0.3645 | 0.3770 | 0.3511 | 0.3598 | 148,857 | -0.01(-1.96%) |
Apr 16, 2019 | 0.3600 | 0.3670 | 0.3501 | 0.3670 | 167,633 | +0.02(+5.61%) |
Apr 15, 2019 | 0.3640 | 0.3720 | 0.3400 | 0.3475 | 463,633 | -0.00(-0.71%) |
Apr 12, 2019 | 0.3675 | 0.3796 | 0.3400 | 0.3500 | 73,100 | +0.00(+0.00%) |
Apr 11, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 44,228 | -0.00(-0.03%) |
Apr 10, 2019 | 0.3500 | 0.3675 | 0.3310 | 0.3501 | 224,157 | -0.02(-4.55%) |
Apr 09, 2019 | 0.4000 | 0.4198 | 0.3275 | 0.3668 | 509,997 | -0.03(-8.32%) |
Apr 08, 2019 | 0.4250 | 0.4250 | 0.3903 | 0.4001 | 70,990 | -0.03(-6.04%) |
Apr 05, 2019 | 0.4200 | 0.4446 | 0.4101 | 0.4258 | 73,000 | +0.01(+2.60%) |
Apr 04, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4150 | 214,367 | -0.04(-7.78%) |
Apr 03, 2019 | 0.4000 | 0.4507 | 0.3900 | 0.4500 | 383,308 | +0.02(+3.69%) |
Apr 02, 2019 | 0.4700 | 0.4700 | 0.3600 | 0.4340 | 948,340 | -0.06(-11.43%) |
Apr 01, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 283,259 | +0.00(+0.00%) |
Mar 29, 2019 | 0.4600 | 0.5000 | 0.4598 | 0.4900 | 147,500 | +0.03(+6.52%) |
Mar 28, 2019 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 194,369 | -0.01(-2.13%) |
Mar 27, 2019 | 0.5700 | 0.6300 | 0.4400 | 0.4700 | 2,426,065 | -0.08(-14.55%) |
Mar 26, 2019 | 0.5200 | 0.5700 | 0.5100 | 0.5500 | 1,189,039 | +0.03(+5.87%) |
Mar 25, 2019 | 0.5000 | 0.5300 | 0.4911 | 0.5195 | 162,394 | +0.02(+4.34%) |
Mar 22, 2019 | 0.5051 | 0.5051 | 0.4601 | 0.4979 | 267,800 | -0.00(-0.42%) |
Mar 21, 2019 | 0.4900 | 0.5100 | 0.4200 | 0.5000 | 367,154 | +0.01(+1.05%) |
Mar 20, 2019 | 0.5192 | 0.5500 | 0.4801 | 0.4948 | 1,258,825 | +0.02(+5.28%) |
Mar 19, 2019 | 0.3700 | 0.5100 | 0.3500 | 0.4700 | 1,384,473 | +0.11(+30.56%) |
Mar 18, 2019 | 0.3200 | 0.3700 | 0.3200 | 0.3600 | 405,935 | +0.02(+6.19%) |
Mar 15, 2019 | 0.3300 | 0.3390 | 0.3200 | 0.3390 | 157,600 | +0.01(+3.04%) |
Mar 14, 2019 | 0.3520 | 0.3530 | 0.3200 | 0.3290 | 64,885 | -0.00(-0.30%) |
Mar 13, 2019 | 0.3100 | 0.3400 | 0.3003 | 0.3300 | 387,051 | +0.01(+3.13%) |
Mar 12, 2019 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 171,947 | +0.00(+0.00%) |
Mar 11, 2019 | 0.3520 | 0.3520 | 0.3040 | 0.3200 | 190,556 | -0.00(-0.47%) |
Mar 08, 2019 | 0.2940 | 0.3215 | 0.2832 | 0.3215 | 193,600 | +0.03(+10.86%) |
Mar 07, 2019 | 0.3150 | 0.3150 | 0.2810 | 0.2900 | 114,764 | -0.01(-4.35%) |
Mar 06, 2019 | 0.3150 | 0.3150 | 0.3000 | 0.3032 | 144,301 | -0.00(-1.33%) |
Mar 05, 2019 | 0.3200 | 0.3200 | 0.3063 | 0.3073 | 56,531 | +0.00(+0.72%) |
Mar 04, 2019 | 0.3208 | 0.3349 | 0.3000 | 0.3051 | 312,568 | -0.02(-7.26%) |
Mar 01, 2019 | 0.3210 | 0.3350 | 0.3200 | 0.3290 | 65,500 | +0.00(+1.45%) |
Feb 28, 2019 | 0.3300 | 0.3350 | 0.3120 | 0.3243 | 113,757 | -0.01(-1.73%) |
Feb 27, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 420,658 | +0.01(+3.45%) |
Feb 26, 2019 | 0.3190 | 0.3400 | 0.3120 | 0.3190 | 90,277 | +0.00(+0.00%) |
Feb 25, 2019 | 0.3403 | 0.3403 | 0.3110 | 0.3190 | 195,912 | -0.01(-3.33%) |
Feb 22, 2019 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 266,100 | -0.00(-0.60%) |
Feb 21, 2019 | 0.3546 | 0.3549 | 0.3220 | 0.3320 | 208,615 | -0.01(-1.95%) |
Feb 20, 2019 | 0.4000 | 0.4000 | 0.3330 | 0.3386 | 357,804 | -0.05(-13.62%) |
Feb 19, 2019 | 0.3845 | 0.4200 | 0.3840 | 0.3920 | 77,948 | -0.01(-2.00%) |
Feb 15, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 52,600 | +0.01(+2.56%) |
Feb 14, 2019 | 0.3803 | 0.3997 | 0.3803 | 0.3900 | 71,901 | +0.00(+1.11%) |
Feb 13, 2019 | 0.3800 | 0.3997 | 0.3731 | 0.3857 | 63,420 | -0.00(-1.10%) |
Feb 12, 2019 | 0.4000 | 0.4000 | 0.3652 | 0.3900 | 42,902 | +0.01(+1.96%) |
Feb 11, 2019 | 0.3980 | 0.4129 | 0.3726 | 0.3825 | 84,838 | -0.03(-6.71%) |
Feb 08, 2019 | 0.4000 | 0.4200 | 0.3700 | 0.4100 | 100,900 | +0.00(+0.71%) |
Feb 07, 2019 | 0.4013 | 0.4200 | 0.4000 | 0.4071 | 41,070 | -0.00(-0.71%) |
Feb 06, 2019 | 0.4000 | 0.4200 | 0.3500 | 0.4100 | 37,394 | +0.01(+2.50%) |
Feb 05, 2019 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 80,719 | +0.02(+5.26%) |
Feb 04, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 43,595 | +0.04(+11.76%) |