Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4800 | 0.5000 | 0.4750 | 0.4800 | 621,363 | +0.01(+1.05%) |
Apr 29, 2019 | 0.5000 | 0.5300 | 0.4700 | 0.4750 | 1,677,949 | -0.04(-6.86%) |
Apr 26, 2019 | 0.4800 | 0.5100 | 0.4650 | 0.5100 | 1,071,458 | +0.01(+2.00%) |
Apr 25, 2019 | 0.4900 | 0.5400 | 0.4750 | 0.5000 | 2,073,210 | +0.01(+2.04%) |
Apr 24, 2019 | 0.5500 | 0.5500 | 0.4800 | 0.4900 | 4,565,975 | -0.08(-14.04%) |
Apr 23, 2019 | 0.6300 | 0.6500 | 0.5600 | 0.5700 | 6,925,436 | -0.18(-24.00%) |
Apr 22, 2019 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 58,841 | +0.01(+1.35%) |
Apr 18, 2019 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.01(+1.37%) | |
Apr 17, 2019 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 720,514 | -0.03(-3.95%) |
Apr 16, 2019 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | 799,318 | +0.05(+7.04%) |
Apr 15, 2019 | 0.7600 | 0.7700 | 0.6900 | 0.7100 | 1,808,133 | -0.03(-4.05%) |
Apr 12, 2019 | 0.7300 | 0.7600 | 0.7200 | 0.7400 | 1,011,462 | +0.02(+2.78%) |
Apr 11, 2019 | 0.7200 | 0.7500 | 0.7000 | 0.7200 | 2,290,583 | -0.08(-10.00%) |
Apr 10, 2019 | 0.7300 | 0.8200 | 0.7300 | 0.8000 | 3,137,314 | +0.10(+14.29%) |
Apr 09, 2019 | 0.7200 | 0.7500 | 0.6900 | 0.7000 | 2,340,157 | -0.06(-7.89%) |
Apr 08, 2019 | 0.6800 | 0.7600 | 0.6700 | 0.7600 | 3,077,457 | +0.11(+16.92%) |
Apr 05, 2019 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 589,194 | +0.03(+4.84%) |
Apr 04, 2019 | 0.6400 | 0.6500 | 0.6100 | 0.6200 | 1,647,434 | -0.05(-7.46%) |
Apr 03, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6700 | 2,688,605 | +0.05(+8.06%) |
Apr 02, 2019 | 0.6100 | 0.6600 | 0.5900 | 0.6200 | 3,598,883 | +0.09(+16.98%) |
Apr 01, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 432,912 | -0.01(-1.85%) |
Mar 29, 2019 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 593,787 | +0.04(+8.00%) |
Mar 28, 2019 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 500,899 | -0.01(-1.96%) |
Mar 27, 2019 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 918,333 | +0.03(+6.25%) |
Mar 26, 2019 | 0.4850 | 0.5000 | 0.4650 | 0.4800 | 1,064,540 | +0.00(+0.00%) |
Mar 25, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 673,725 | -0.04(-7.69%) |
Mar 22, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 801,424 | -0.01(-1.89%) |
Mar 21, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5300 | 661,681 | -0.02(-3.64%) |
Mar 20, 2019 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 494,100 | +0.01(+1.85%) |
Mar 19, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 460,164 | +0.01(+1.89%) |
Mar 18, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 976,049 | +0.02(+3.92%) |
Mar 15, 2019 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 1,008,383 | +0.04(+8.51%) |
Mar 14, 2019 | 0.4750 | 0.4800 | 0.4650 | 0.4700 | 239,218 | -0.01(-2.08%) |
Mar 13, 2019 | 0.4850 | 0.4900 | 0.4700 | 0.4800 | 354,845 | +0.01(+1.05%) |
Mar 12, 2019 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 761,547 | -0.02(-4.04%) |
Mar 11, 2019 | 0.4850 | 0.4950 | 0.4700 | 0.4950 | 520,563 | +0.01(+1.02%) |
Mar 08, 2019 | 0.4950 | 0.4950 | 0.4800 | 0.4900 | 475,568 | +0.02(+3.16%) |
Mar 07, 2019 | 0.4800 | 0.4950 | 0.4750 | 0.4750 | 749,255 | -0.01(-2.06%) |
Mar 06, 2019 | 0.4900 | 0.5200 | 0.4750 | 0.4850 | 652,488 | +0.01(+2.11%) |
Mar 05, 2019 | 0.4600 | 0.4900 | 0.4550 | 0.4750 | 952,140 | +0.03(+7.95%) |
Mar 04, 2019 | 0.4700 | 0.4700 | 0.4250 | 0.4400 | 1,570,453 | -0.05(-11.11%) |
Mar 01, 2019 | 0.4900 | 0.5100 | 0.4900 | 0.4950 | 562,014 | +0.01(+1.02%) |
Feb 28, 2019 | 0.4950 | 0.5100 | 0.4850 | 0.4900 | 797,572 | +0.01(+2.08%) |
Feb 27, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 681,783 | -0.02(-4.00%) |
Feb 26, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 733,646 | -0.03(-5.66%) |
Feb 25, 2019 | 0.5000 | 0.5400 | 0.4800 | 0.5300 | 1,443,273 | -0.01(-1.85%) |
Feb 22, 2019 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 1,051,258 | +0.02(+3.85%) |
Feb 21, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 1,230,329 | -0.02(-3.70%) |
Feb 20, 2019 | 0.4750 | 0.5500 | 0.4750 | 0.5400 | 2,497,663 | +0.05(+10.20%) |
Feb 19, 2019 | 0.4750 | 0.5000 | 0.4650 | 0.4900 | 3,491,987 | +0.08(+19.51%) |
Feb 15, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+1.23%) | |
Feb 14, 2019 | 0.3800 | 0.4300 | 0.3750 | 0.4050 | 937,336 | +0.01(+2.53%) |
Feb 13, 2019 | 0.4200 | 0.4200 | 0.3800 | 0.3950 | 1,183,446 | -0.02(-4.82%) |
Feb 12, 2019 | 0.4000 | 0.4350 | 0.3850 | 0.4150 | 1,721,855 | +0.02(+6.41%) |
Feb 11, 2019 | 0.4150 | 0.4150 | 0.3850 | 0.3900 | 1,014,487 | -0.02(-6.02%) |
Feb 08, 2019 | 0.3550 | 0.4150 | 0.3550 | 0.4150 | 3,141,641 | +0.06(+16.90%) |
Feb 07, 2019 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 234,634 | +0.01(+2.90%) |
Feb 06, 2019 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 388,390 | -0.02(-4.17%) |
Feb 05, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 466,423 | +0.00(+0.00%) |
Feb 04, 2019 | 0.3750 | 0.3800 | 0.3500 | 0.3600 | 604,294 | -0.02(-4.00%) |