Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 3,064,000 | +0.02(+7.26%) |
Jan 31, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2424 | 3,530,007 | -0.00(-1.86%) |
Jan 30, 2019 | 0.2530 | 0.2530 | 0.2420 | 0.2470 | 3,086,450 | -0.01(-4.96%) |
Jan 29, 2019 | 0.2280 | 0.2686 | 0.2250 | 0.2599 | 14,738,841 | -0.05(-15.75%) |
Jan 28, 2019 | 0.3200 | 0.3200 | 0.2929 | 0.3085 | 2,509,487 | -0.01(-3.59%) |
Jan 25, 2019 | 0.3200 | 0.3400 | 0.3000 | 0.3200 | 2,217,700 | +0.00(+0.63%) |
Jan 24, 2019 | 0.3200 | 0.3300 | 0.3000 | 0.3180 | 1,532,300 | +0.02(+5.96%) |
Jan 23, 2019 | 0.3885 | 0.3900 | 0.3000 | 0.3001 | 4,305,752 | -0.06(-16.17%) |
Jan 22, 2019 | 0.2985 | 0.3890 | 0.2972 | 0.3580 | 9,263,233 | +0.08(+26.50%) |
Jan 18, 2019 | 0.3150 | 0.3190 | 0.2800 | 0.2830 | 2,527,500 | -0.03(-8.74%) |
Jan 17, 2019 | 0.2800 | 0.3200 | 0.2800 | 0.3101 | 5,452,154 | +0.05(+19.27%) |
Jan 16, 2019 | 0.2600 | 0.2800 | 0.2400 | 0.2600 | 3,341,837 | +0.02(+8.33%) |
Jan 15, 2019 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | 1,385,783 | -0.01(-4.00%) |
Jan 14, 2019 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 2,017,571 | -0.02(-7.41%) |
Jan 11, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 1,982,400 | -0.03(-9.40%) |
Jan 10, 2019 | 0.2320 | 0.2980 | 0.2250 | 0.2980 | 9,864,236 | -0.05(-14.88%) |
Jan 09, 2019 | 0.4000 | 0.4300 | 0.3500 | 0.3501 | 1,252,109 | -0.04(-10.23%) |
Jan 08, 2019 | 0.3910 | 0.4080 | 0.3400 | 0.3900 | 892,851 | +0.00(+0.00%) |
Jan 07, 2019 | 0.4000 | 0.4100 | 0.3561 | 0.3900 | 1,824,903 | -0.05(-11.36%) |
Jan 04, 2019 | 0.2700 | 0.4500 | 0.2600 | 0.4400 | 3,553,900 | +0.17(+65.17%) |
Jan 03, 2019 | 0.2600 | 0.2790 | 0.2500 | 0.2664 | 409,575 | +0.02(+6.56%) |
Jan 02, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2500 | 468,223 | +0.01(+4.17%) |
Dec 31, 2018 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | 787,400 | -0.03(-11.11%) |
Dec 28, 2018 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | 592,600 | +0.01(+3.01%) |
Dec 27, 2018 | 0.3330 | 0.3330 | 0.2570 | 0.2621 | 638,971 | -0.04(-12.63%) |
Dec 26, 2018 | 0.3100 | 0.3200 | 0.2700 | 0.3000 | 861,158 | +0.00(+0.00%) |
Dec 24, 2018 | 0.3300 | 0.3300 | 0.2800 | 0.3000 | 598,100 | -0.05(-14.29%) |
Dec 21, 2018 | 0.2300 | 0.4200 | 0.2100 | 0.3500 | 3,739,500 | +0.10(+41.41%) |
Dec 20, 2018 | 0.2778 | 0.2844 | 0.2265 | 0.2475 | 933,670 | -0.00(-1.00%) |
Dec 19, 2018 | 0.2500 | 0.3200 | 0.2500 | 0.2500 | 1,785,715 | -0.01(-2.91%) |
Dec 18, 2018 | 0.3100 | 0.3300 | 0.2500 | 0.2575 | 1,582,639 | -0.08(-22.63%) |
Dec 17, 2018 | 0.5358 | 0.5396 | 0.3062 | 0.3328 | 4,416,733 | -0.22(-40.04%) |
Dec 14, 2018 | 0.3740 | 0.6900 | 0.3740 | 0.5550 | 8,355,800 | +0.19(+50.00%) |
Dec 13, 2018 | 0.2400 | 0.4900 | 0.2300 | 0.3700 | 3,138,300 | +0.14(+57.45%) |
Dec 12, 2018 | 0.2100 | 0.2500 | 0.2000 | 0.2350 | 351,678 | +0.03(+15.20%) |
Dec 11, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2040 | 164,233 | +0.00(+0.74%) |
Dec 10, 2018 | 0.2268 | 0.2275 | 0.2025 | 0.2025 | 264,048 | -0.01(-6.25%) |
Dec 07, 2018 | 0.2250 | 0.2300 | 0.2150 | 0.2160 | 246,700 | +0.00(+0.89%) |
Dec 06, 2018 | 0.2500 | 0.2518 | 0.2120 | 0.2141 | 286,019 | -0.02(-6.91%) |
Dec 04, 2018 | 0.2700 | 0.2900 | 0.2000 | 0.2300 | 319,600 | -0.04(-14.81%) |