Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.2377 | 0.2440 | 0.2330 | 0.2399 | 45,359 | +0.00(+1.22%) |
Feb 27, 2019 | 0.2532 | 0.2600 | 0.2340 | 0.2370 | 37,115 | -0.01(-3.19%) |
Feb 26, 2019 | 0.2420 | 0.2454 | 0.2290 | 0.2448 | 57,280 | +0.00(+1.62%) |
Feb 25, 2019 | 0.2500 | 0.2500 | 0.2250 | 0.2409 | 68,230 | -0.00(-0.66%) |
Feb 22, 2019 | 0.2300 | 0.2479 | 0.2300 | 0.2425 | 52,200 | +0.01(+4.26%) |
Feb 21, 2019 | 0.2180 | 0.2329 | 0.2180 | 0.2326 | 40,840 | +0.01(+6.06%) |
Feb 20, 2019 | 0.2300 | 0.2300 | 0.2193 | 0.2193 | 37,582 | -0.00(-0.95%) |
Feb 19, 2019 | 0.2090 | 0.2214 | 0.2065 | 0.2214 | 96,999 | +0.01(+3.46%) |
Feb 15, 2019 | 0.1970 | 0.2208 | 0.1885 | 0.2140 | 83,200 | +0.02(+10.31%) |
Feb 14, 2019 | 0.1983 | 0.2047 | 0.1895 | 0.1940 | 28,540 | -0.01(-6.64%) |
Feb 13, 2019 | 0.2180 | 0.2180 | 0.1940 | 0.2078 | 19,983 | -0.01(-4.68%) |
Feb 12, 2019 | 0.2220 | 0.2290 | 0.2083 | 0.2180 | 94,299 | -0.01(-2.29%) |
Feb 11, 2019 | 0.2010 | 0.2278 | 0.2010 | 0.2231 | 44,850 | +0.01(+4.74%) |
Feb 08, 2019 | 0.2160 | 0.2280 | 0.2112 | 0.2130 | 46,900 | -0.01(-3.18%) |
Feb 07, 2019 | 0.2290 | 0.2300 | 0.2176 | 0.2200 | 51,528 | +0.01(+2.33%) |
Feb 06, 2019 | 0.2317 | 0.2317 | 0.2150 | 0.2150 | 17,750 | -0.01(-5.08%) |
Feb 05, 2019 | 0.2200 | 0.2265 | 0.2110 | 0.2265 | 26,390 | +0.01(+3.71%) |
Feb 04, 2019 | 0.2325 | 0.2336 | 0.2100 | 0.2184 | 69,557 | -0.01(-5.62%) |
Feb 01, 2019 | 0.2328 | 0.2340 | 0.2160 | 0.2314 | 25,400 | +0.01(+5.90%) |
Jan 31, 2019 | 0.2300 | 0.2378 | 0.2185 | 0.2185 | 8,370 | -0.00(-0.68%) |
Jan 30, 2019 | 0.2401 | 0.2500 | 0.2190 | 0.2200 | 52,845 | -0.02(-8.07%) |
Jan 29, 2019 | 0.2433 | 0.2492 | 0.2310 | 0.2393 | 86,073 | -0.00(-1.64%) |
Jan 28, 2019 | 0.2270 | 0.2488 | 0.2270 | 0.2433 | 19,117 | +0.01(+3.09%) |
Jan 25, 2019 | 0.2469 | 0.2472 | 0.2300 | 0.2360 | 93,100 | +0.01(+2.56%) |
Jan 24, 2019 | 0.2425 | 0.2450 | 0.2301 | 0.2301 | 20,361 | -0.01(-3.07%) |
Jan 23, 2019 | 0.2400 | 0.2567 | 0.2372 | 0.2374 | 32,352 | -0.00(-1.04%) |
Jan 22, 2019 | 0.2880 | 0.2880 | 0.2300 | 0.2399 | 11,689 | +0.00(+0.29%) |
Jan 18, 2019 | 0.2900 | 0.2900 | 0.2290 | 0.2392 | 229,300 | -0.04(-13.33%) |
Jan 17, 2019 | 0.2500 | 0.2830 | 0.2423 | 0.2760 | 413,675 | +0.03(+14.43%) |
Jan 16, 2019 | 0.2100 | 0.2450 | 0.2100 | 0.2412 | 94,987 | +0.04(+17.54%) |
Jan 15, 2019 | 0.2050 | 0.2133 | 0.1905 | 0.2052 | 108,570 | +0.02(+9.56%) |
Jan 14, 2019 | 0.1750 | 0.2037 | 0.1750 | 0.1873 | 122,059 | -0.00(-0.37%) |
Jan 11, 2019 | 0.1720 | 0.1880 | 0.1600 | 0.1880 | 77,800 | +0.02(+12.17%) |
Jan 10, 2019 | 0.1700 | 0.2020 | 0.1567 | 0.1676 | 91,860 | -0.00(-0.83%) |
Jan 09, 2019 | 0.1500 | 0.1820 | 0.1500 | 0.1690 | 58,894 | +0.00(+1.20%) |
Jan 08, 2019 | 0.1704 | 0.1704 | 0.1516 | 0.1670 | 13,900 | -0.01(-3.36%) |
Jan 07, 2019 | 0.1720 | 0.1824 | 0.1650 | 0.1728 | 27,620 | +0.00(+1.65%) |
Jan 04, 2019 | 0.1695 | 0.1700 | 0.1549 | 0.1700 | 24,900 | +0.01(+3.03%) |
Jan 03, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 118,553 | +0.02(+11.19%) |
Jan 02, 2019 | 0.1217 | 0.1494 | 0.1217 | 0.1484 | 61,858 | +0.02(+18.72%) |
Dec 31, 2018 | 0.1360 | 0.1374 | 0.1155 | 0.1250 | 210,800 | -0.01(-8.49%) |
Dec 28, 2018 | 0.1529 | 0.1529 | 0.1316 | 0.1366 | 95,800 | -0.00(-2.43%) |
Dec 27, 2018 | 0.1550 | 0.1550 | 0.1374 | 0.1400 | 79,516 | -0.02(-12.45%) |
Dec 26, 2018 | 0.1310 | 0.1600 | 0.1280 | 0.1599 | 93,991 | +0.02(+14.62%) |
Dec 24, 2018 | 0.1505 | 0.1513 | 0.1365 | 0.1395 | 52,000 | -0.00(-2.24%) |
Dec 21, 2018 | 0.1606 | 0.1639 | 0.1427 | 0.1427 | 84,000 | -0.02(-14.04%) |
Dec 20, 2018 | 0.1710 | 0.1710 | 0.1427 | 0.1660 | 181,416 | -0.01(-7.78%) |
Dec 19, 2018 | 0.1762 | 0.1850 | 0.1722 | 0.1800 | 70,388 | +0.01(+3.45%) |
Dec 18, 2018 | 0.1800 | 0.1837 | 0.1630 | 0.1740 | 67,553 | +0.00(+0.69%) |
Dec 17, 2018 | 0.1835 | 0.1835 | 0.1700 | 0.1728 | 40,000 | -0.00(-1.82%) |
Dec 14, 2018 | 0.1866 | 0.1887 | 0.1760 | 0.1760 | 13,900 | -0.02(-12.31%) |
Dec 13, 2018 | 0.1940 | 0.2007 | 0.1780 | 0.2007 | 180,928 | +0.02(+10.88%) |
Dec 12, 2018 | 0.1728 | 0.1940 | 0.1728 | 0.1810 | 28,503 | -0.01(-5.93%) |
Dec 11, 2018 | 0.1720 | 0.2000 | 0.1720 | 0.1924 | 40,977 | -0.00(-1.33%) |
Dec 10, 2018 | 0.1808 | 0.1950 | 0.1700 | 0.1950 | 67,309 | +0.01(+7.56%) |
Dec 07, 2018 | 0.1911 | 0.1911 | 0.1700 | 0.1813 | 21,800 | -0.01(-5.13%) |
Dec 06, 2018 | 0.1770 | 0.1911 | 0.1700 | 0.1911 | 38,582 | -0.02(-7.46%) |
Dec 04, 2018 | 0.2120 | 0.2120 | 0.2019 | 0.2065 | 53,800 | -0.00(-1.10%) |