Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4266 | 0.4500 | 0.3972 | 0.4000 | 55,720 | -0.03(-6.48%) |
Feb 27, 2019 | 0.4500 | 0.4590 | 0.4200 | 0.4277 | 14,365 | -0.01(-2.35%) |
Feb 26, 2019 | 0.4139 | 0.4606 | 0.4132 | 0.4380 | 96,760 | +0.03(+7.35%) |
Feb 25, 2019 | 0.4075 | 0.4424 | 0.4000 | 0.4080 | 54,645 | -0.00(-0.49%) |
Feb 22, 2019 | 0.4149 | 0.4400 | 0.4071 | 0.4100 | 28,200 | -0.04(-8.89%) |
Feb 21, 2019 | 0.4649 | 0.4649 | 0.4130 | 0.4500 | 26,962 | +0.02(+5.34%) |
Feb 20, 2019 | 0.3869 | 0.4836 | 0.3869 | 0.4272 | 84,465 | +0.02(+3.69%) |
Feb 19, 2019 | 0.4670 | 0.4670 | 0.3887 | 0.4120 | 28,091 | +0.00(+0.49%) |
Feb 15, 2019 | 0.4600 | 0.4600 | 0.4036 | 0.4100 | 25,000 | -0.04(-8.13%) |
Feb 14, 2019 | 0.4428 | 0.4500 | 0.4172 | 0.4463 | 18,998 | +0.01(+1.83%) |
Feb 13, 2019 | 0.4423 | 0.4800 | 0.4001 | 0.4383 | 84,162 | -0.03(-5.74%) |
Feb 12, 2019 | 0.4650 | 0.4904 | 0.4505 | 0.4650 | 70,251 | +0.02(+5.32%) |
Feb 11, 2019 | 0.4118 | 0.4756 | 0.4086 | 0.4415 | 65,544 | +0.04(+9.66%) |
Feb 08, 2019 | 0.4501 | 0.4501 | 0.3975 | 0.4026 | 54,100 | +0.01(+3.23%) |
Feb 07, 2019 | 0.3883 | 0.4261 | 0.3717 | 0.3900 | 39,475 | +0.02(+6.09%) |
Feb 06, 2019 | 0.3814 | 0.3883 | 0.3450 | 0.3676 | 93,425 | -0.01(-2.80%) |
Feb 05, 2019 | 0.3900 | 0.4000 | 0.3710 | 0.3782 | 105,095 | -0.03(-7.73%) |
Feb 04, 2019 | 0.4100 | 0.4136 | 0.3752 | 0.4099 | 121,909 | -0.01(-2.89%) |
Feb 01, 2019 | 0.4000 | 0.4300 | 0.3953 | 0.4221 | 43,400 | +0.02(+5.52%) |
Jan 31, 2019 | 0.4260 | 0.4431 | 0.3934 | 0.4000 | 55,320 | -0.03(-6.13%) |
Jan 30, 2019 | 0.4198 | 0.4400 | 0.4000 | 0.4261 | 45,634 | +0.02(+3.93%) |
Jan 29, 2019 | 0.4658 | 0.4658 | 0.4000 | 0.4100 | 62,749 | -0.02(-3.87%) |
Jan 28, 2019 | 0.4600 | 0.4766 | 0.4000 | 0.4265 | 79,964 | -0.05(-9.98%) |
Jan 25, 2019 | 0.4667 | 0.5243 | 0.4631 | 0.4738 | 87,300 | -0.04(-8.66%) |
Jan 24, 2019 | 0.4568 | 0.5588 | 0.4568 | 0.5187 | 96,429 | -0.03(-5.23%) |
Jan 23, 2019 | 0.4895 | 0.5600 | 0.4895 | 0.5473 | 52,608 | +0.04(+7.31%) |
Jan 22, 2019 | 0.5167 | 0.5699 | 0.5100 | 0.5100 | 58,981 | -0.05(-8.11%) |
Jan 18, 2019 | 0.5506 | 0.6089 | 0.5506 | 0.5550 | 47,500 | -0.04(-7.50%) |
Jan 17, 2019 | 0.5880 | 0.6003 | 0.5585 | 0.6000 | 38,478 | +0.00(+0.33%) |
Jan 16, 2019 | 0.5600 | 0.6017 | 0.5525 | 0.5980 | 33,691 | +0.03(+4.91%) |
Jan 15, 2019 | 0.5965 | 0.6200 | 0.5600 | 0.5700 | 48,948 | -0.01(-2.06%) |
Jan 14, 2019 | 0.6121 | 0.7000 | 0.5276 | 0.5820 | 189,980 | -0.12(-16.86%) |
Jan 11, 2019 | 0.5830 | 0.7000 | 0.5779 | 0.7000 | 61,500 | +0.08(+12.09%) |
Jan 10, 2019 | 0.5985 | 0.6245 | 0.5801 | 0.6245 | 42,777 | +0.02(+4.08%) |
Jan 09, 2019 | 0.6200 | 0.6932 | 0.5900 | 0.6000 | 64,876 | +0.01(+1.69%) |
Jan 08, 2019 | 0.6186 | 0.6800 | 0.5840 | 0.5900 | 78,671 | -0.03(-4.84%) |
Jan 07, 2019 | 0.4625 | 0.7000 | 0.4000 | 0.6200 | 100,403 | +0.10(+19.00%) |
Jan 04, 2019 | 0.6100 | 0.7100 | 0.5131 | 0.5210 | 178,200 | -0.13(-19.77%) |
Jan 03, 2019 | 0.7189 | 0.7374 | 0.6000 | 0.6494 | 70,526 | -0.07(-9.67%) |
Jan 02, 2019 | 0.7940 | 0.7940 | 0.7000 | 0.7189 | 50,757 | -0.00(-0.21%) |
Dec 31, 2018 | 0.7643 | 1.007 | 0.6430 | 0.7204 | 206,000 | -0.07(-9.29%) |
Dec 28, 2018 | 0.5390 | 0.8000 | 0.5170 | 0.7942 | 431,300 | +0.27(+51.88%) |
Dec 27, 2018 | 0.4504 | 0.5600 | 0.4200 | 0.5229 | 166,687 | +0.11(+26.00%) |
Dec 26, 2018 | 0.4000 | 0.6000 | 0.4000 | 0.4150 | 49,253 | -0.02(-3.49%) |
Dec 24, 2018 | 0.4162 | 0.4562 | 0.4000 | 0.4300 | 69,100 | +0.00(+0.35%) |
Dec 21, 2018 | 0.4600 | 0.4739 | 0.4000 | 0.4285 | 43,600 | -0.03(-5.84%) |
Dec 20, 2018 | 0.4175 | 0.6999 | 0.4124 | 0.4551 | 113,424 | +0.04(+9.14%) |
Dec 19, 2018 | 0.3846 | 0.4500 | 0.3800 | 0.4170 | 76,370 | +0.04(+9.74%) |
Dec 18, 2018 | 0.4342 | 0.4803 | 0.3762 | 0.3800 | 71,722 | -0.02(-5.00%) |
Dec 17, 2018 | 0.4459 | 0.4900 | 0.4000 | 0.4000 | 56,975 | -0.04(-9.71%) |
Dec 14, 2018 | 0.4277 | 0.4500 | 0.3800 | 0.4430 | 34,800 | +0.01(+3.26%) |
Dec 13, 2018 | 0.4000 | 0.4500 | 0.3800 | 0.4290 | 67,414 | +0.03(+8.66%) |
Dec 12, 2018 | 0.3724 | 0.4537 | 0.3180 | 0.3948 | 208,726 | +0.04(+12.80%) |
Dec 11, 2018 | 0.4432 | 0.9400 | 0.3390 | 0.3500 | 183,241 | -0.09(-19.54%) |
Dec 10, 2018 | 0.4363 | 0.4515 | 0.3180 | 0.4350 | 176,243 | -0.02(-3.33%) |
Dec 07, 2018 | 0.4532 | 0.5450 | 0.3971 | 0.4500 | 164,900 | -0.00(-0.60%) |
Dec 06, 2018 | 0.3447 | 0.4900 | 0.2950 | 0.4527 | 479,979 | +0.10(+29.34%) |
Dec 04, 2018 | 0.2898 | 0.4600 | 0.2830 | 0.3500 | 320,100 | +0.09(+33.08%) |