Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.570 | 1.720 | 1.560 | 1.620 | 67,889 | +0.03(+1.89%) |
Feb 27, 2019 | 1.620 | 1.700 | 1.540 | 1.590 | 84,074 | -0.04(-2.45%) |
Feb 26, 2019 | 1.770 | 1.790 | 1.620 | 1.630 | 170,190 | -0.22(-11.89%) |
Feb 25, 2019 | 1.570 | 2.150 | 1.510 | 1.850 | 977,170 | +0.30(+19.35%) |
Feb 22, 2019 | 1.480 | 1.690 | 1.420 | 1.550 | 242,500 | +0.08(+5.44%) |
Feb 21, 2019 | 1.430 | 1.540 | 1.430 | 1.470 | 72,237 | +0.02(+1.38%) |
Feb 20, 2019 | 1.410 | 1.470 | 1.410 | 1.450 | 42,487 | +0.03(+2.11%) |
Feb 19, 2019 | 1.400 | 1.480 | 1.400 | 1.420 | 62,014 | -0.02(-1.39%) |
Feb 15, 2019 | 1.430 | 1.440 | 1.390 | 1.440 | 40,900 | +0.02(+1.41%) |
Feb 14, 2019 | 1.360 | 1.480 | 1.360 | 1.420 | 52,850 | +0.02(+1.43%) |
Feb 13, 2019 | 1.390 | 1.425 | 1.360 | 1.400 | 17,286 | +0.02(+1.45%) |
Feb 12, 2019 | 1.470 | 1.530 | 1.380 | 1.380 | 107,995 | -0.12(-8.00%) |
Feb 11, 2019 | 1.420 | 1.670 | 1.420 | 1.500 | 434,205 | +0.09(+6.38%) |
Feb 08, 2019 | 1.390 | 1.430 | 1.350 | 1.410 | 75,000 | +0.04(+2.92%) |
Feb 07, 2019 | 1.420 | 1.460 | 1.360 | 1.370 | 57,585 | -0.11(-7.43%) |
Feb 06, 2019 | 1.490 | 1.540 | 1.410 | 1.480 | 132,124 | +0.02(+1.37%) |
Feb 05, 2019 | 1.420 | 1.520 | 1.380 | 1.460 | 141,786 | +0.06(+4.29%) |
Feb 04, 2019 | 1.360 | 1.480 | 1.320 | 1.400 | 101,254 | +0.02(+1.45%) |
Feb 01, 2019 | 1.400 | 1.550 | 1.350 | 1.380 | 123,600 | -0.04(-2.82%) |
Jan 31, 2019 | 1.470 | 1.600 | 1.400 | 1.420 | 132,378 | -0.09(-5.96%) |
Jan 30, 2019 | 1.480 | 1.670 | 1.450 | 1.510 | 146,006 | -0.11(-6.79%) |
Jan 29, 2019 | 1.440 | 1.690 | 1.350 | 1.620 | 595,860 | +0.09(+5.88%) |
Jan 28, 2019 | 1.560 | 1.600 | 1.360 | 1.530 | 229,528 | -0.02(-1.29%) |
Jan 25, 2019 | 1.520 | 1.680 | 1.520 | 1.550 | 103,200 | -0.05(-3.13%) |
Jan 24, 2019 | 1.580 | 1.730 | 1.460 | 1.600 | 64,077 | -0.01(-0.62%) |
Jan 23, 2019 | 1.850 | 1.900 | 1.561 | 1.610 | 306,063 | -0.31(-16.15%) |
Jan 22, 2019 | 1.910 | 2.120 | 1.810 | 1.920 | 68,483 | -0.13(-6.34%) |
Jan 18, 2019 | 2.400 | 2.600 | 1.900 | 2.050 | 165,500 | -0.28(-12.02%) |
Jan 17, 2019 | 2.390 | 3.340 | 1.790 | 2.330 | 341,646 | +1.85(+390.53%) |
Jan 16, 2019 | 0.4000 | 0.5000 | 0.4000 | 0.4750 | 62,479 | +0.02(+4.14%) |
Jan 15, 2019 | 0.4150 | 0.4561 | 0.4150 | 0.4561 | 9,805 | -0.03(-6.92%) |
Jan 14, 2019 | 0.3850 | 0.4900 | 0.3850 | 0.4900 | 8,023 | +0.05(+11.36%) |
Jan 11, 2019 | 0.3800 | 0.4800 | 0.3800 | 0.4400 | 58,700 | -0.02(-4.14%) |
Jan 10, 2019 | 0.3600 | 0.4620 | 0.3400 | 0.4590 | 55,183 | +0.02(+4.32%) |
Jan 09, 2019 | 0.3151 | 0.4500 | 0.3151 | 0.4400 | 62,542 | +0.10(+28.09%) |
Jan 08, 2019 | 0.3010 | 0.4200 | 0.3010 | 0.3435 | 46,193 | +0.03(+8.02%) |
Jan 07, 2019 | 0.3103 | 0.3500 | 0.3000 | 0.3180 | 29,227 | -0.00(-0.63%) |
Jan 04, 2019 | 0.3100 | 0.3600 | 0.3100 | 0.3200 | 20,000 | +0.00(+0.53%) |
Jan 03, 2019 | 0.3325 | 0.3480 | 0.3100 | 0.3183 | 37,399 | +0.01(+2.68%) |
Jan 02, 2019 | 0.2900 | 0.3500 | 0.2900 | 0.3100 | 24,661 | -0.02(-6.06%) |
Dec 31, 2018 | 0.3100 | 0.3600 | 0.3100 | 0.3300 | 69,700 | +0.01(+3.13%) |
Dec 28, 2018 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 13,200 | -0.01(-1.69%) |
Dec 27, 2018 | 0.3000 | 0.3380 | 0.3000 | 0.3255 | 18,676 | +0.02(+5.00%) |
Dec 26, 2018 | 0.3100 | 0.3380 | 0.3080 | 0.3100 | 25,880 | +0.01(+3.33%) |
Dec 24, 2018 | 0.2900 | 0.3500 | 0.2700 | 0.3000 | 14,500 | -0.01(-3.23%) |
Dec 21, 2018 | 0.3200 | 0.3500 | 0.3000 | 0.3100 | 33,500 | -0.04(-11.93%) |
Dec 20, 2018 | 0.3938 | 0.4140 | 0.3135 | 0.3520 | 30,950 | -0.04(-10.61%) |
Dec 19, 2018 | 0.4400 | 0.4400 | 0.3515 | 0.3938 | 14,892 | -0.05(-11.53%) |
Dec 18, 2018 | 0.4400 | 0.4620 | 0.4400 | 0.4451 | 12,813 | -0.02(-4.11%) |
Dec 17, 2018 | 0.4500 | 0.5215 | 0.4400 | 0.4642 | 30,469 | -0.01(-2.48%) |
Dec 14, 2018 | 0.4700 | 0.5400 | 0.4650 | 0.4760 | 27,400 | -0.02(-4.74%) |
Dec 13, 2018 | 0.4810 | 0.5400 | 0.4331 | 0.4997 | 21,842 | +0.02(+3.78%) |
Dec 12, 2018 | 0.4200 | 0.4815 | 0.4200 | 0.4815 | 17,615 | +0.02(+4.58%) |
Dec 11, 2018 | 0.4500 | 0.4604 | 0.4070 | 0.4604 | 52,814 | +0.04(+8.56%) |
Dec 10, 2018 | 0.4300 | 0.4900 | 0.4020 | 0.4241 | 30,820 | -0.04(-7.80%) |
Dec 07, 2018 | 0.4300 | 0.5000 | 0.4000 | 0.4600 | 102,700 | +0.04(+10.58%) |
Dec 06, 2018 | 0.3960 | 0.4180 | 0.3960 | 0.4160 | 13,805 | -0.00(-0.95%) |
Dec 04, 2018 | 0.4600 | 0.4600 | 0.3900 | 0.4200 | 38,800 | +0.01(+2.44%) |