Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2900 | 0.3170 | 0.2810 | 0.3069 | 950,673 | +0.02(+5.83%) |
Apr 29, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 55,369 | +0.01(+2.00%) |
Apr 26, 2019 | 0.3100 | 0.3100 | 0.2800 | 0.2843 | 225,200 | -0.01(-4.05%) |
Apr 25, 2019 | 0.3181 | 0.3200 | 0.2902 | 0.2963 | 182,855 | -0.01(-4.42%) |
Apr 24, 2019 | 0.3161 | 0.3180 | 0.3010 | 0.3100 | 65,301 | +0.01(+2.96%) |
Apr 23, 2019 | 0.3024 | 0.3200 | 0.3000 | 0.3011 | 56,673 | +0.00(+0.00%) |
Apr 22, 2019 | 0.3060 | 0.3090 | 0.3000 | 0.3011 | 112,302 | -0.01(-3.12%) |
Apr 18, 2019 | 0.3100 | 0.3229 | 0.3000 | 0.3108 | 70,600 | -0.01(-2.81%) |
Apr 17, 2019 | 0.3070 | 0.3300 | 0.3051 | 0.3198 | 181,428 | +0.01(+4.17%) |
Apr 16, 2019 | 0.3200 | 0.3448 | 0.3050 | 0.3070 | 547,114 | -0.00(-0.97%) |
Apr 15, 2019 | 0.3170 | 0.3300 | 0.3081 | 0.3100 | 118,698 | -0.01(-2.27%) |
Apr 12, 2019 | 0.3235 | 0.3235 | 0.3081 | 0.3172 | 113,200 | +0.01(+2.95%) |
Apr 11, 2019 | 0.3101 | 0.3300 | 0.3000 | 0.3081 | 323,925 | -0.03(-8.06%) |
Apr 10, 2019 | 0.3360 | 0.3493 | 0.3264 | 0.3351 | 114,914 | +0.01(+3.43%) |
Apr 09, 2019 | 0.3760 | 0.4242 | 0.3200 | 0.3240 | 626,474 | -0.04(-10.00%) |
Apr 08, 2019 | 0.3700 | 0.3800 | 0.3300 | 0.3600 | 259,474 | -0.01(-2.70%) |
Apr 05, 2019 | 0.3400 | 0.4000 | 0.3390 | 0.3700 | 789,600 | +0.03(+8.82%) |
Apr 04, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 248,763 | +0.01(+1.83%) |
Apr 03, 2019 | 0.3600 | 0.3700 | 0.3202 | 0.3339 | 254,294 | -0.02(-4.60%) |
Apr 02, 2019 | 0.3600 | 0.3700 | 0.3100 | 0.3500 | 243,424 | -0.00(-0.03%) |
Apr 01, 2019 | 0.3300 | 0.3800 | 0.3199 | 0.3501 | 812,874 | +0.04(+11.18%) |
Mar 29, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3149 | 563,600 | +0.03(+9.11%) |
Mar 28, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2886 | 344,483 | +0.01(+3.07%) |
Mar 27, 2019 | 0.2600 | 0.3300 | 0.2500 | 0.2800 | 1,688,624 | +0.01(+3.93%) |
Mar 26, 2019 | 0.3000 | 0.3108 | 0.2500 | 0.2694 | 824,509 | -0.04(-13.10%) |
Mar 25, 2019 | 0.3360 | 0.3392 | 0.3100 | 0.3100 | 500,844 | -0.03(-8.61%) |
Mar 22, 2019 | 0.3670 | 0.3670 | 0.3300 | 0.3392 | 165,100 | -0.00(-0.24%) |
Mar 21, 2019 | 0.3900 | 0.3900 | 0.3300 | 0.3400 | 324,679 | -0.03(-8.08%) |
Mar 20, 2019 | 0.3880 | 0.3880 | 0.3626 | 0.3699 | 103,032 | -0.01(-2.84%) |
Mar 19, 2019 | 0.3990 | 0.3990 | 0.3600 | 0.3807 | 238,020 | +0.01(+1.47%) |
Mar 18, 2019 | 0.3948 | 0.3948 | 0.3721 | 0.3752 | 102,185 | -0.00(-0.21%) |
Mar 15, 2019 | 0.3780 | 0.4000 | 0.3700 | 0.3760 | 199,100 | +0.01(+1.62%) |
Mar 14, 2019 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 425,917 | -0.03(-7.50%) |
Mar 13, 2019 | 0.4000 | 0.4900 | 0.3800 | 0.4000 | 2,349,895 | +0.00(+0.00%) |
Mar 12, 2019 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 976,674 | -0.03(-6.98%) |
Mar 11, 2019 | 0.3600 | 0.4400 | 0.3400 | 0.4300 | 1,619,578 | +0.09(+24.82%) |
Mar 08, 2019 | 0.3500 | 0.3501 | 0.3300 | 0.3445 | 223,600 | +0.00(+1.29%) |
Mar 07, 2019 | 0.3600 | 0.3600 | 0.3301 | 0.3401 | 210,665 | -0.01(-4.17%) |
Mar 06, 2019 | 0.3550 | 0.3550 | 0.3401 | 0.3549 | 178,462 | +0.01(+2.39%) |
Mar 05, 2019 | 0.3541 | 0.3541 | 0.3420 | 0.3466 | 209,636 | -0.01(-2.12%) |
Mar 04, 2019 | 0.3700 | 0.3779 | 0.3524 | 0.3541 | 225,986 | -0.02(-4.30%) |
Mar 01, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 245,700 | +0.00(+0.11%) |
Feb 28, 2019 | 0.3621 | 0.3850 | 0.3600 | 0.3696 | 133,258 | +0.01(+2.67%) |
Feb 27, 2019 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 339,955 | -0.03(-7.43%) |
Feb 26, 2019 | 0.4149 | 0.4200 | 0.3600 | 0.3889 | 1,206,630 | -0.01(-1.29%) |
Feb 25, 2019 | 0.3500 | 0.3954 | 0.3461 | 0.3940 | 742,218 | +0.03(+9.44%) |
Feb 22, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 481,800 | +0.00(+0.95%) |
Feb 21, 2019 | 0.3989 | 0.3989 | 0.3431 | 0.3566 | 518,390 | -0.02(-5.16%) |
Feb 20, 2019 | 0.4495 | 0.4495 | 0.3721 | 0.3760 | 1,681,372 | -0.01(-3.57%) |
Feb 19, 2019 | 0.4000 | 0.4400 | 0.3623 | 0.3899 | 757,252 | +0.01(+2.61%) |
Feb 15, 2019 | 0.3600 | 0.4000 | 0.3100 | 0.3800 | 764,200 | +0.02(+6.29%) |
Feb 14, 2019 | 0.4100 | 0.4100 | 0.3381 | 0.3575 | 1,268,046 | -0.05(-12.80%) |
Feb 13, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4100 | 726,475 | -0.05(-10.87%) |
Feb 12, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 511,657 | -0.02(-4.17%) |
Feb 11, 2019 | 0.5200 | 0.5890 | 0.4611 | 0.4800 | 2,415,852 | +0.06(+14.29%) |
Feb 08, 2019 | 0.7700 | 0.7800 | 0.4000 | 0.4200 | 5,286,300 | -0.37(-46.84%) |
Feb 07, 2019 | 0.8300 | 0.8399 | 0.7750 | 0.7900 | 212,317 | -0.03(-3.09%) |
Feb 06, 2019 | 0.8900 | 0.8900 | 0.8050 | 0.8152 | 417,794 | -0.04(-4.47%) |
Feb 05, 2019 | 0.8900 | 0.8980 | 0.8500 | 0.8533 | 81,744 | -0.05(-5.08%) |
Feb 04, 2019 | 0.8900 | 0.9300 | 0.8700 | 0.8990 | 424,981 | +0.05(+5.76%) |