Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.2651 | 0.2700 | 0.2583 | 0.2700 | 135,600 | +0.00(+0.37%) |
Mar 28, 2019 | 0.2656 | 0.2692 | 0.2550 | 0.2690 | 80,484 | -0.00(-0.37%) |
Mar 27, 2019 | 0.2670 | 0.2700 | 0.2560 | 0.2700 | 373,152 | -0.03(-8.54%) |
Mar 26, 2019 | 0.2830 | 0.2960 | 0.2806 | 0.2952 | 768,539 | +0.06(+24.03%) |
Mar 25, 2019 | 0.2500 | 0.2520 | 0.2380 | 0.2380 | 460,238 | -0.00(-1.24%) |
Mar 22, 2019 | 0.2459 | 0.2500 | 0.2371 | 0.2410 | 562,900 | +0.01(+2.55%) |
Mar 21, 2019 | 0.2258 | 0.2350 | 0.2258 | 0.2350 | 457,697 | +0.01(+5.15%) |
Mar 20, 2019 | 0.2260 | 0.2310 | 0.2200 | 0.2235 | 555,212 | -0.00(-0.22%) |
Mar 19, 2019 | 0.2411 | 0.2489 | 0.2202 | 0.2240 | 998,275 | -0.03(-11.81%) |
Mar 18, 2019 | 0.2600 | 0.2600 | 0.2510 | 0.2540 | 376,633 | -0.00(-1.55%) |
Mar 15, 2019 | 0.2663 | 0.2663 | 0.2500 | 0.2580 | 258,700 | -0.01(-3.73%) |
Mar 14, 2019 | 0.2580 | 0.2680 | 0.2496 | 0.2680 | 416,597 | +0.00(+1.13%) |
Mar 13, 2019 | 0.2660 | 0.2800 | 0.2520 | 0.2650 | 1,075,202 | -0.01(-4.92%) |
Mar 12, 2019 | 0.2710 | 0.2799 | 0.2670 | 0.2787 | 159,049 | +0.00(+1.53%) |
Mar 11, 2019 | 0.2680 | 0.2800 | 0.2610 | 0.2745 | 120,195 | -0.01(-2.17%) |
Mar 08, 2019 | 0.2804 | 0.2810 | 0.2711 | 0.2806 | 96,600 | -0.00(-0.32%) |
Mar 07, 2019 | 0.2859 | 0.2903 | 0.2801 | 0.2815 | 36,549 | -0.01(-1.85%) |
Mar 06, 2019 | 0.2766 | 0.2900 | 0.2766 | 0.2868 | 291,292 | +0.01(+3.80%) |
Mar 05, 2019 | 0.2870 | 0.2870 | 0.2671 | 0.2763 | 635,122 | -0.02(-6.21%) |
Mar 04, 2019 | 0.2970 | 0.2970 | 0.2861 | 0.2946 | 230,234 | -0.01(-1.80%) |
Mar 01, 2019 | 0.2972 | 0.3079 | 0.2920 | 0.3000 | 283,500 | -0.01(-3.29%) |
Feb 28, 2019 | 0.3149 | 0.3149 | 0.3000 | 0.3102 | 77,564 | -0.02(-5.14%) |
Feb 27, 2019 | 0.3156 | 0.3272 | 0.3150 | 0.3270 | 38,747 | +0.00(+0.65%) |
Feb 26, 2019 | 0.2960 | 0.3249 | 0.2960 | 0.3249 | 103,318 | +0.01(+3.14%) |
Feb 25, 2019 | 0.3044 | 0.3180 | 0.3044 | 0.3150 | 239,595 | +0.01(+2.94%) |
Feb 22, 2019 | 0.3040 | 0.3070 | 0.2950 | 0.3060 | 327,700 | -0.02(-5.85%) |
Feb 21, 2019 | 0.3120 | 0.3250 | 0.2860 | 0.3250 | 1,020,876 | -0.02(-4.41%) |
Feb 20, 2019 | 0.3278 | 0.3430 | 0.3200 | 0.3400 | 130,125 | +0.01(+3.03%) |
Feb 19, 2019 | 0.3255 | 0.3400 | 0.3220 | 0.3300 | 204,409 | -0.00(-0.90%) |
Feb 15, 2019 | 0.3286 | 0.3337 | 0.3230 | 0.3330 | 294,900 | +0.01(+1.93%) |
Feb 14, 2019 | 0.3287 | 0.3287 | 0.2966 | 0.3267 | 72,712 | -0.00(-0.09%) |
Feb 13, 2019 | 0.3243 | 0.3286 | 0.3110 | 0.3270 | 167,298 | +0.00(+0.62%) |
Feb 12, 2019 | 0.3240 | 0.3250 | 0.3150 | 0.3250 | 133,495 | +0.00(+0.31%) |
Feb 11, 2019 | 0.3210 | 0.3240 | 0.3020 | 0.3240 | 207,687 | +0.00(+1.25%) |
Feb 08, 2019 | 0.3220 | 0.3250 | 0.3000 | 0.3200 | 593,700 | -0.02(-6.10%) |
Feb 07, 2019 | 0.3410 | 0.3488 | 0.3310 | 0.3408 | 294,755 | -0.02(-5.33%) |
Feb 06, 2019 | 0.3630 | 0.3690 | 0.3500 | 0.3600 | 229,272 | -0.01(-1.37%) |
Feb 05, 2019 | 0.3424 | 0.3767 | 0.3424 | 0.3650 | 508,322 | -0.04(-10.76%) |
Feb 04, 2019 | 0.3949 | 0.4170 | 0.3541 | 0.4090 | 518,337 | -0.06(-12.42%) |
Feb 01, 2019 | 0.4257 | 0.4670 | 0.4257 | 0.4670 | 131,300 | +0.02(+4.24%) |
Jan 31, 2019 | 0.4750 | 0.4760 | 0.4460 | 0.4480 | 20,047 | -0.00(-0.44%) |
Jan 30, 2019 | 0.4662 | 0.4662 | 0.4450 | 0.4500 | 39,828 | -0.01(-2.17%) |
Jan 29, 2019 | 0.4805 | 0.4805 | 0.4440 | 0.4600 | 68,045 | -0.01(-1.08%) |
Jan 28, 2019 | 0.4715 | 0.4870 | 0.4583 | 0.4650 | 235,743 | -0.00(-1.06%) |
Jan 25, 2019 | 0.4563 | 0.4973 | 0.4555 | 0.4700 | 169,200 | +0.03(+6.82%) |
Jan 24, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 41,526 | +0.01(+2.33%) |
Jan 23, 2019 | 0.4420 | 0.4632 | 0.4250 | 0.4300 | 267,570 | -0.04(-9.28%) |
Jan 22, 2019 | 0.4745 | 0.5120 | 0.4687 | 0.4740 | 311,960 | -0.08(-13.82%) |
Jan 18, 2019 | 0.5600 | 0.5600 | 0.5338 | 0.5500 | 110,300 | -0.01(-1.26%) |
Jan 17, 2019 | 0.5600 | 0.5600 | 0.5230 | 0.5570 | 20,600 | +0.01(+2.20%) |
Jan 16, 2019 | 0.5400 | 0.5500 | 0.5400 | 0.5450 | 38,939 | +0.00(+0.00%) |
Jan 15, 2019 | 0.5595 | 0.5595 | 0.5398 | 0.5450 | 141,715 | -0.01(-1.80%) |
Jan 14, 2019 | 0.5379 | 0.5558 | 0.5210 | 0.5550 | 58,159 | +0.01(+0.91%) |
Jan 11, 2019 | 0.5200 | 0.5556 | 0.5200 | 0.5500 | 150,200 | +0.02(+3.77%) |
Jan 10, 2019 | 0.5080 | 0.5454 | 0.5080 | 0.5300 | 323,775 | +0.02(+3.92%) |
Jan 09, 2019 | 0.5330 | 0.5330 | 0.4851 | 0.5100 | 177,055 | -0.03(-5.56%) |
Jan 08, 2019 | 0.5050 | 0.5600 | 0.5050 | 0.5400 | 113,062 | +0.07(+14.89%) |
Jan 07, 2019 | 0.4760 | 0.5100 | 0.4700 | 0.4700 | 126,663 | +0.03(+7.06%) |
Jan 04, 2019 | 0.4280 | 0.4700 | 0.4200 | 0.4390 | 71,800 | -0.00(-0.23%) |
Jan 03, 2019 | 0.4480 | 0.4480 | 0.4200 | 0.4400 | 44,580 | -0.01(-2.22%) |