Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2731 | 0.2731 | 0.2555 | 0.2560 | 72,921 | +0.00(+1.27%) |
Apr 29, 2019 | 0.2495 | 0.2660 | 0.2495 | 0.2528 | 172,045 | -0.03(-9.03%) |
Apr 26, 2019 | 0.2855 | 0.2857 | 0.2700 | 0.2779 | 62,400 | -0.00(-1.17%) |
Apr 25, 2019 | 0.2745 | 0.2948 | 0.2689 | 0.2812 | 29,695 | +0.00(+1.15%) |
Apr 24, 2019 | 0.2903 | 0.2950 | 0.2780 | 0.2780 | 115,615 | -0.01(-3.61%) |
Apr 23, 2019 | 0.2950 | 0.2950 | 0.2827 | 0.2884 | 39,985 | +0.01(+2.34%) |
Apr 22, 2019 | 0.2870 | 0.2940 | 0.2800 | 0.2818 | 125,526 | -0.01(-4.47%) |
Apr 18, 2019 | 0.2875 | 0.2959 | 0.2800 | 0.2950 | 288,300 | -0.00(-1.34%) |
Apr 17, 2019 | 0.2880 | 0.3035 | 0.2880 | 0.2990 | 20,452 | -0.01(-1.64%) |
Apr 16, 2019 | 0.3169 | 0.3169 | 0.3040 | 0.3040 | 90,050 | -0.01(-3.15%) |
Apr 15, 2019 | 0.3209 | 0.3295 | 0.3100 | 0.3139 | 384,651 | -0.00(-0.98%) |
Apr 12, 2019 | 0.3165 | 0.3200 | 0.3160 | 0.3170 | 140,200 | +0.02(+7.28%) |
Apr 11, 2019 | 0.2923 | 0.3000 | 0.2900 | 0.2955 | 60,968 | +0.00(+1.37%) |
Apr 10, 2019 | 0.2903 | 0.2930 | 0.2873 | 0.2915 | 200,941 | -0.00(-0.03%) |
Apr 09, 2019 | 0.3034 | 0.3064 | 0.2916 | 0.2916 | 558,351 | -0.02(-5.94%) |
Apr 08, 2019 | 0.2895 | 0.3100 | 0.2895 | 0.3100 | 340,763 | +0.03(+12.73%) |
Apr 05, 2019 | 0.2700 | 0.2862 | 0.2661 | 0.2750 | 216,500 | +0.02(+8.48%) |
Apr 04, 2019 | 0.2541 | 0.2572 | 0.2497 | 0.2535 | 107,691 | +0.00(+1.40%) |
Apr 03, 2019 | 0.2526 | 0.2526 | 0.2450 | 0.2500 | 153,530 | +0.01(+2.46%) |
Apr 02, 2019 | 0.2598 | 0.2598 | 0.2388 | 0.2440 | 312,438 | -0.01(-4.69%) |
Apr 01, 2019 | 0.2669 | 0.2669 | 0.2520 | 0.2560 | 145,622 | -0.01(-5.19%) |
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%) |