Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5000 | 0.5500 | 0.4906 | 0.5345 | 2,213,020 | +0.03(+5.15%) |
Apr 29, 2019 | 0.5022 | 0.5083 | 0.4870 | 0.5083 | 758,835 | +0.01(+1.21%) |
Apr 26, 2019 | 0.5050 | 0.5070 | 0.4823 | 0.5022 | 1,503,500 | -0.00(-0.55%) |
Apr 25, 2019 | 0.5040 | 0.5050 | 0.4590 | 0.5050 | 3,243,784 | +0.00(+0.56%) |
Apr 24, 2019 | 0.4375 | 0.5200 | 0.4230 | 0.5022 | 4,977,215 | +0.06(+14.79%) |
Apr 23, 2019 | 0.4200 | 0.4390 | 0.4196 | 0.4375 | 942,681 | +0.01(+1.74%) |
Apr 22, 2019 | 0.4200 | 0.4350 | 0.4100 | 0.4300 | 3,028,510 | +0.01(+1.27%) |
Apr 18, 2019 | 0.4300 | 0.4300 | 0.4200 | 0.4246 | 838,800 | -0.01(-1.26%) |
Apr 17, 2019 | 0.4200 | 0.4330 | 0.4172 | 0.4300 | 6,092,840 | +0.01(+2.38%) |
Apr 16, 2019 | 0.4100 | 0.4213 | 0.4112 | 0.4200 | 787,392 | +0.01(+1.57%) |
Apr 15, 2019 | 0.4150 | 0.4175 | 0.4100 | 0.4135 | 622,300 | -0.00(-0.36%) |
Apr 12, 2019 | 0.4150 | 0.4190 | 0.4030 | 0.4150 | 714,800 | +0.00(+0.12%) |
Apr 11, 2019 | 0.4150 | 0.4173 | 0.4060 | 0.4145 | 831,959 | -0.00(-0.12%) |
Apr 10, 2019 | 0.4050 | 0.4192 | 0.4045 | 0.4150 | 1,304,969 | +0.00(+1.19%) |
Apr 09, 2019 | 0.4100 | 0.4173 | 0.4000 | 0.4101 | 1,316,984 | +0.00(+0.00%) |
Apr 08, 2019 | 0.4100 | 0.4214 | 0.4050 | 0.4101 | 1,107,213 | -0.00(-0.12%) |
Apr 05, 2019 | 0.4200 | 0.4280 | 0.4074 | 0.4106 | 3,104,800 | -0.01(-2.35%) |
Apr 04, 2019 | 0.4247 | 0.4380 | 0.4193 | 0.4205 | 991,837 | -0.00(-0.43%) |
Apr 03, 2019 | 0.4200 | 0.4247 | 0.4120 | 0.4223 | 592,748 | +0.01(+1.30%) |
Apr 02, 2019 | 0.4156 | 0.4247 | 0.4060 | 0.4169 | 1,227,770 | -0.01(-1.84%) |
Apr 01, 2019 | 0.4300 | 0.4350 | 0.4100 | 0.4247 | 1,404,223 | -0.01(-1.23%) |
Mar 29, 2019 | 0.4326 | 0.4373 | 0.4112 | 0.4300 | 1,236,500 | +0.01(+1.73%) |
Mar 28, 2019 | 0.4300 | 0.4349 | 0.4169 | 0.4227 | 829,893 | -0.00(-0.54%) |
Mar 27, 2019 | 0.4300 | 0.4350 | 0.4120 | 0.4250 | 850,785 | -0.00(-1.07%) |
Mar 26, 2019 | 0.4200 | 0.4350 | 0.4200 | 0.4296 | 1,257,790 | +0.00(+1.15%) |
Mar 25, 2019 | 0.4300 | 0.4401 | 0.4200 | 0.4247 | 684,740 | -0.01(-1.23%) |
Mar 22, 2019 | 0.4200 | 0.4352 | 0.4200 | 0.4300 | 1,168,100 | -0.01(-1.19%) |
Mar 21, 2019 | 0.4545 | 0.4545 | 0.4350 | 0.4352 | 1,377,672 | -0.01(-3.29%) |
Mar 20, 2019 | 0.4581 | 0.4581 | 0.4320 | 0.4500 | 1,001,767 | -0.01(-1.77%) |
Mar 19, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4581 | 1,143,805 | -0.01(-2.24%) |
Mar 18, 2019 | 0.4400 | 0.4686 | 0.4300 | 0.4686 | 1,189,322 | +0.03(+6.50%) |
Mar 15, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 4,281,700 | +0.01(+1.17%) |
Mar 14, 2019 | 0.4300 | 0.4454 | 0.4150 | 0.4349 | 8,017,849 | +0.01(+1.40%) |
Mar 13, 2019 | 0.4094 | 0.4349 | 0.4002 | 0.4289 | 2,354,503 | +0.03(+7.17%) |
Mar 12, 2019 | 0.3900 | 0.4164 | 0.3900 | 0.4002 | 1,491,031 | +0.01(+1.94%) |
Mar 11, 2019 | 0.4162 | 0.4172 | 0.3900 | 0.3926 | 2,435,261 | -0.01(-3.06%) |
Mar 08, 2019 | 0.4220 | 0.4261 | 0.4000 | 0.4050 | 1,468,500 | -0.01(-3.57%) |
Mar 07, 2019 | 0.4308 | 0.4401 | 0.4151 | 0.4200 | 1,480,359 | -0.02(-4.55%) |
Mar 06, 2019 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 1,790,802 | -0.01(-2.22%) |
Mar 05, 2019 | 0.4300 | 0.4600 | 0.4100 | 0.4500 | 6,390,371 | +0.03(+6.66%) |
Mar 04, 2019 | 0.4500 | 0.4978 | 0.4100 | 0.4219 | 9,729,934 | -0.04(-8.28%) |
Mar 01, 2019 | 0.4870 | 0.5150 | 0.4500 | 0.4600 | 5,670,800 | -0.04(-8.00%) |
Feb 28, 2019 | 0.5100 | 0.5400 | 0.4900 | 0.5000 | 12,179,568 | +0.00(+0.97%) |
Feb 27, 2019 | 0.5362 | 0.5400 | 0.4774 | 0.4952 | 6,073,754 | -0.04(-8.30%) |
Feb 26, 2019 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 2,917,331 | -0.01(-1.82%) |
Feb 25, 2019 | 0.6000 | 0.6095 | 0.5401 | 0.5500 | 4,673,207 | -0.04(-7.56%) |
Feb 22, 2019 | 0.6300 | 0.6450 | 0.5850 | 0.5950 | 3,045,700 | -0.04(-6.52%) |
Feb 21, 2019 | 0.6500 | 0.6500 | 0.6201 | 0.6365 | 1,063,114 | +0.00(+0.68%) |
Feb 20, 2019 | 0.6650 | 0.6684 | 0.6000 | 0.6322 | 2,401,608 | -0.04(-5.49%) |
Feb 19, 2019 | 0.6400 | 0.6700 | 0.6200 | 0.6689 | 1,875,090 | +0.03(+4.52%) |
Feb 15, 2019 | 0.6000 | 0.6600 | 0.5900 | 0.6400 | 2,330,500 | +0.04(+6.67%) |
Feb 14, 2019 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 1,770,551 | +0.02(+4.17%) |
Feb 13, 2019 | 0.5970 | 0.5970 | 0.5750 | 0.5760 | 878,666 | -0.00(-0.41%) |
Feb 12, 2019 | 0.5940 | 0.5999 | 0.5776 | 0.5784 | 1,334,924 | +0.00(+0.33%) |
Feb 11, 2019 | 0.5800 | 0.6000 | 0.5700 | 0.5765 | 1,003,154 | +0.00(+0.09%) |
Feb 08, 2019 | 0.5940 | 0.5990 | 0.5750 | 0.5760 | 2,131,500 | -0.01(-2.07%) |
Feb 07, 2019 | 0.6200 | 0.6363 | 0.5848 | 0.5882 | 1,842,247 | -0.04(-5.65%) |
Feb 06, 2019 | 0.6350 | 0.6451 | 0.6200 | 0.6234 | 731,685 | -0.01(-1.05%) |
Feb 05, 2019 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 988,770 | -0.01(-1.59%) |
Feb 04, 2019 | 0.6500 | 0.6562 | 0.6325 | 0.6402 | 1,223,295 | +0.00(+0.03%) |