Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.4189 | 0.4900 | 0.4189 | 0.4900 | 44,700 | +0.05(+11.36%) |
Mar 28, 2019 | 0.4926 | 0.4926 | 0.4400 | 0.4400 | 47,677 | -0.01(-2.22%) |
Mar 27, 2019 | 0.4530 | 0.4724 | 0.4500 | 0.4500 | 36,774 | -0.01(-1.68%) |
Mar 26, 2019 | 0.4100 | 0.4860 | 0.4100 | 0.4577 | 40,527 | +0.01(+2.74%) |
Mar 25, 2019 | 0.4463 | 0.4821 | 0.4445 | 0.4455 | 65,504 | -0.03(-7.19%) |
Mar 22, 2019 | 0.5153 | 0.5153 | 0.4600 | 0.4800 | 46,800 | -0.00(-0.62%) |
Mar 21, 2019 | 0.4418 | 0.5100 | 0.4418 | 0.4830 | 32,666 | -0.01(-1.43%) |
Mar 20, 2019 | 0.4861 | 0.4996 | 0.4602 | 0.4900 | 45,673 | +0.03(+6.50%) |
Mar 19, 2019 | 0.4374 | 0.5100 | 0.4374 | 0.4601 | 71,149 | -0.02(-4.35%) |
Mar 18, 2019 | 0.4585 | 0.5005 | 0.4585 | 0.4810 | 47,410 | +0.01(+3.04%) |
Mar 15, 2019 | 0.4412 | 0.5148 | 0.4412 | 0.4668 | 76,200 | -0.03(-6.13%) |
Mar 14, 2019 | 0.5300 | 0.5300 | 0.4701 | 0.4973 | 50,611 | +0.00(+0.46%) |
Mar 13, 2019 | 0.4714 | 0.5203 | 0.4709 | 0.4950 | 53,781 | -0.01(-1.00%) |
Mar 12, 2019 | 0.5152 | 0.5400 | 0.4851 | 0.5000 | 188,727 | +0.01(+3.05%) |
Mar 11, 2019 | 0.4527 | 0.5112 | 0.4454 | 0.4852 | 148,216 | +0.04(+7.92%) |
Mar 08, 2019 | 0.4140 | 0.4500 | 0.3721 | 0.4496 | 103,700 | +0.06(+15.28%) |
Mar 07, 2019 | 0.4050 | 0.4050 | 0.3800 | 0.3900 | 25,477 | +0.01(+2.63%) |
Mar 06, 2019 | 0.3586 | 0.3989 | 0.3586 | 0.3800 | 28,943 | -0.00(-1.04%) |
Mar 05, 2019 | 0.4143 | 0.4181 | 0.3800 | 0.3840 | 57,170 | -0.02(-4.00%) |
Mar 04, 2019 | 0.3926 | 0.4511 | 0.3799 | 0.4000 | 98,915 | +0.00(+0.60%) |
Mar 01, 2019 | 0.4027 | 0.4478 | 0.3976 | 0.3976 | 16,800 | -0.00(-0.60%) |
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%) |