Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3606 | 0.3746 | 0.3550 | 0.3603 | 275,108 | +0.01(+1.41%) |
Apr 29, 2019 | 0.3800 | 0.3984 | 0.3500 | 0.3553 | 1,027,345 | -0.00(-1.31%) |
Apr 26, 2019 | 0.3500 | 0.3731 | 0.3480 | 0.3600 | 427,200 | -0.02(-5.01%) |
Apr 25, 2019 | 0.3500 | 0.4000 | 0.3500 | 0.3790 | 1,212,694 | +0.02(+4.99%) |
Apr 24, 2019 | 0.4200 | 0.4230 | 0.3600 | 0.3610 | 1,894,869 | -0.07(-15.26%) |
Apr 23, 2019 | 0.4850 | 0.5400 | 0.4196 | 0.4260 | 3,577,247 | -0.12(-22.55%) |
Apr 22, 2019 | 0.5399 | 0.5744 | 0.5320 | 0.5500 | 25,969 | -0.01(-1.79%) |
Apr 18, 2019 | 0.5500 | 0.5700 | 0.5477 | 0.5600 | 279,700 | +0.00(+0.61%) |
Apr 17, 2019 | 0.5553 | 0.5770 | 0.5100 | 0.5566 | 343,228 | -0.00(-0.70%) |
Apr 16, 2019 | 0.5300 | 0.5738 | 0.4700 | 0.5605 | 300,517 | +0.03(+5.16%) |
Apr 15, 2019 | 0.5650 | 0.5840 | 0.5182 | 0.5330 | 459,499 | -0.04(-6.49%) |
Apr 12, 2019 | 0.5358 | 0.5759 | 0.5358 | 0.5700 | 288,700 | +0.02(+3.64%) |
Apr 11, 2019 | 0.5450 | 0.5659 | 0.5300 | 0.5500 | 609,025 | -0.05(-8.01%) |
Apr 10, 2019 | 0.5460 | 0.6090 | 0.5400 | 0.5979 | 651,381 | +0.06(+11.13%) |
Apr 09, 2019 | 0.5495 | 0.5608 | 0.5200 | 0.5380 | 522,080 | -0.03(-4.66%) |
Apr 08, 2019 | 0.4652 | 0.5700 | 0.4652 | 0.5643 | 1,351,864 | +0.08(+16.11%) |
Apr 05, 2019 | 0.4600 | 0.4910 | 0.4600 | 0.4860 | 290,700 | +0.02(+4.36%) |
Apr 04, 2019 | 0.4895 | 0.4950 | 0.4500 | 0.4657 | 459,138 | -0.03(-5.92%) |
Apr 03, 2019 | 0.4700 | 0.5003 | 0.4555 | 0.4950 | 977,144 | +0.03(+6.45%) |
Apr 02, 2019 | 0.4400 | 0.4900 | 0.3940 | 0.4650 | 1,011,142 | +0.07(+17.42%) |
Apr 01, 2019 | 0.4015 | 0.4025 | 0.3800 | 0.3960 | 192,445 | -0.01(-1.25%) |
Mar 29, 2019 | 0.3900 | 0.4067 | 0.3865 | 0.4010 | 514,900 | +0.02(+5.53%) |
Mar 28, 2019 | 0.3628 | 0.3899 | 0.3616 | 0.3800 | 118,841 | -0.00(-0.89%) |
Mar 27, 2019 | 0.3455 | 0.3900 | 0.3455 | 0.3834 | 522,936 | +0.02(+6.18%) |
Mar 26, 2019 | 0.3668 | 0.3747 | 0.3493 | 0.3611 | 302,436 | -0.01(-1.88%) |
Mar 25, 2019 | 0.3800 | 0.4000 | 0.3615 | 0.3680 | 363,330 | -0.02(-5.03%) |
Mar 22, 2019 | 0.4000 | 0.4000 | 0.3750 | 0.3875 | 160,600 | -0.01(-2.74%) |
Mar 21, 2019 | 0.4130 | 0.4250 | 0.3850 | 0.3984 | 448,621 | -0.01(-3.07%) |
Mar 20, 2019 | 0.4100 | 0.4149 | 0.4000 | 0.4110 | 196,526 | +0.00(+0.66%) |
Mar 19, 2019 | 0.4125 | 0.4125 | 0.3850 | 0.4083 | 295,084 | +0.01(+2.59%) |
Mar 18, 2019 | 0.3800 | 0.3985 | 0.3795 | 0.3980 | 468,827 | +0.02(+4.74%) |
Mar 15, 2019 | 0.3450 | 0.3804 | 0.3450 | 0.3800 | 276,700 | +0.02(+6.68%) |
Mar 14, 2019 | 0.3676 | 0.3690 | 0.3500 | 0.3562 | 240,836 | +0.00(+0.00%) |
Mar 13, 2019 | 0.3690 | 0.3690 | 0.3500 | 0.3562 | 127,232 | -0.01(-2.94%) |
Mar 12, 2019 | 0.3644 | 0.3752 | 0.3600 | 0.3670 | 474,300 | +0.00(+1.10%) |
Mar 11, 2019 | 0.3600 | 0.3645 | 0.3505 | 0.3630 | 202,462 | +0.00(+0.83%) |
Mar 08, 2019 | 0.3625 | 0.3780 | 0.3522 | 0.3600 | 149,900 | -0.00(-0.91%) |
Mar 07, 2019 | 0.3499 | 0.3720 | 0.3499 | 0.3633 | 287,804 | +0.00(+1.11%) |
Mar 06, 2019 | 0.3771 | 0.3800 | 0.3593 | 0.3593 | 289,960 | -0.00(-1.35%) |
Mar 05, 2019 | 0.3518 | 0.3695 | 0.3390 | 0.3642 | 297,008 | +0.03(+7.43%) |
Mar 04, 2019 | 0.3500 | 0.3500 | 0.3258 | 0.3390 | 624,633 | -0.04(-9.60%) |
Mar 01, 2019 | 0.3830 | 0.3886 | 0.3600 | 0.3750 | 263,400 | -0.01(-1.32%) |
Feb 28, 2019 | 0.3765 | 0.3924 | 0.3680 | 0.3800 | 285,971 | +0.00(+0.53%) |
Feb 27, 2019 | 0.3500 | 0.3950 | 0.3500 | 0.3780 | 302,894 | -0.01(-3.42%) |
Feb 26, 2019 | 0.4000 | 0.4070 | 0.3799 | 0.3914 | 301,390 | +0.00(+0.36%) |
Feb 25, 2019 | 0.3920 | 0.4049 | 0.3621 | 0.3900 | 752,456 | -0.02(-3.94%) |
Feb 22, 2019 | 0.4125 | 0.4200 | 0.4000 | 0.4060 | 516,400 | +0.01(+1.63%) |
Feb 21, 2019 | 0.4130 | 0.4160 | 0.3829 | 0.3995 | 928,850 | -0.01(-3.62%) |
Feb 20, 2019 | 0.3675 | 0.4150 | 0.3601 | 0.4145 | 1,715,976 | +0.06(+15.72%) |
Feb 19, 2019 | 0.3300 | 0.3766 | 0.3190 | 0.3582 | 1,087,990 | +0.05(+15.55%) |
Feb 15, 2019 | 0.2960 | 0.3200 | 0.2960 | 0.3100 | 139,900 | +0.01(+3.64%) |
Feb 14, 2019 | 0.2900 | 0.3256 | 0.2800 | 0.2991 | 400,901 | +0.01(+1.73%) |
Feb 13, 2019 | 0.3210 | 0.3230 | 0.2912 | 0.2940 | 171,448 | -0.02(-5.62%) |
Feb 12, 2019 | 0.2991 | 0.3319 | 0.2875 | 0.3115 | 649,435 | +0.01(+4.15%) |
Feb 11, 2019 | 0.3172 | 0.3240 | 0.2910 | 0.2991 | 316,758 | -0.01(-4.44%) |
Feb 08, 2019 | 0.2660 | 0.3130 | 0.2600 | 0.3130 | 725,300 | +0.05(+18.11%) |
Feb 07, 2019 | 0.2515 | 0.2790 | 0.2515 | 0.2650 | 260,174 | -0.01(-1.85%) |
Feb 06, 2019 | 0.2667 | 0.2733 | 0.2612 | 0.2700 | 148,724 | -0.00(-1.50%) |
Feb 05, 2019 | 0.2600 | 0.2798 | 0.2600 | 0.2741 | 240,631 | +0.01(+2.58%) |
Feb 04, 2019 | 0.2765 | 0.2929 | 0.2611 | 0.2672 | 222,100 | -0.01(-4.81%) |