Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4362 | 0.4970 | 0.4000 | 0.4448 | 34,238 | -0.04(-7.33%) |
Apr 29, 2019 | 0.5000 | 0.5000 | 0.4380 | 0.4800 | 15,039 | +0.02(+4.05%) |
Apr 26, 2019 | 0.4995 | 0.4999 | 0.4206 | 0.4613 | 21,600 | -0.01(-1.73%) |
Apr 25, 2019 | 0.4251 | 0.4965 | 0.4251 | 0.4694 | 12,620 | -0.01(-1.90%) |
Apr 24, 2019 | 0.4780 | 0.5000 | 0.4100 | 0.4785 | 59,826 | +0.04(+8.75%) |
Apr 23, 2019 | 0.4105 | 0.5700 | 0.3602 | 0.4400 | 406,569 | +0.02(+5.90%) |
Apr 22, 2019 | 0.4000 | 0.4575 | 0.3975 | 0.4155 | 22,598 | +0.01(+2.59%) |
Apr 18, 2019 | 0.3600 | 0.4650 | 0.3600 | 0.4050 | 57,800 | +0.04(+9.55%) |
Apr 17, 2019 | 0.4400 | 0.4400 | 0.3360 | 0.3697 | 218,743 | -0.07(-15.98%) |
Apr 16, 2019 | 0.3400 | 0.5000 | 0.3400 | 0.4400 | 221,171 | +0.09(+25.71%) |
Apr 15, 2019 | 0.3250 | 0.3500 | 0.3250 | 0.3500 | 36,088 | +0.00(+0.00%) |
Apr 12, 2019 | 0.3300 | 0.3690 | 0.3250 | 0.3500 | 45,800 | +0.01(+4.14%) |
Apr 11, 2019 | 0.3400 | 0.3400 | 0.3201 | 0.3361 | 22,684 | -0.01(-3.97%) |
Apr 10, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3500 | 9,533 | +0.02(+4.60%) |
Apr 09, 2019 | 0.3745 | 0.3745 | 0.2110 | 0.3346 | 28,150 | -0.01(-3.18%) |
Apr 08, 2019 | 0.3550 | 0.3650 | 0.3367 | 0.3456 | 15,307 | -0.01(-2.65%) |
Apr 05, 2019 | 0.3500 | 0.3650 | 0.3200 | 0.3550 | 80,400 | -0.01(-2.74%) |
Apr 04, 2019 | 0.3695 | 0.3695 | 0.3310 | 0.3650 | 34,354 | -0.00(-1.08%) |
Apr 03, 2019 | 0.3600 | 0.3700 | 0.3106 | 0.3690 | 64,300 | +0.02(+5.43%) |
Apr 02, 2019 | 0.3400 | 0.3638 | 0.3000 | 0.3500 | 89,800 | -0.01(-2.10%) |
Apr 01, 2019 | 0.3500 | 0.3700 | 0.3174 | 0.3575 | 46,218 | +0.02(+5.30%) |
Mar 29, 2019 | 0.3500 | 0.3500 | 0.2973 | 0.3395 | 35,200 | +0.02(+6.09%) |
Mar 28, 2019 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | 14,064 | -0.02(-4.48%) |
Mar 27, 2019 | 0.3310 | 0.3559 | 0.3000 | 0.3350 | 116,281 | +0.00(+1.21%) |
Mar 26, 2019 | 0.3675 | 0.3700 | 0.3310 | 0.3310 | 75,702 | -0.04(-10.54%) |
Mar 25, 2019 | 0.3700 | 0.3800 | 0.3678 | 0.3700 | 52,667 | +0.01(+2.78%) |
Mar 22, 2019 | 0.3700 | 0.3800 | 0.3450 | 0.3600 | 115,700 | -0.01(-1.37%) |
Mar 21, 2019 | 0.3301 | 0.3800 | 0.3300 | 0.3650 | 117,492 | +0.02(+4.64%) |
Mar 20, 2019 | 0.3849 | 0.3849 | 0.3400 | 0.3488 | 45,013 | -0.01(-2.05%) |
Mar 19, 2019 | 0.3869 | 0.3869 | 0.3300 | 0.3561 | 144,630 | -0.01(-3.76%) |
Mar 18, 2019 | 0.3807 | 0.3900 | 0.3520 | 0.3700 | 75,500 | -0.01(-2.76%) |
Mar 15, 2019 | 0.3880 | 0.3880 | 0.3400 | 0.3805 | 71,000 | -0.01(-1.93%) |
Mar 14, 2019 | 0.3990 | 0.3990 | 0.3400 | 0.3880 | 104,320 | -0.01(-2.76%) |
Mar 13, 2019 | 0.3766 | 0.4000 | 0.3201 | 0.3990 | 168,249 | +0.03(+8.48%) |
Mar 12, 2019 | 0.3733 | 0.3770 | 0.3210 | 0.3678 | 54,997 | -0.01(-2.70%) |
Mar 11, 2019 | 0.3940 | 0.3940 | 0.3400 | 0.3780 | 61,760 | -0.02(-4.91%) |
Mar 08, 2019 | 0.3799 | 0.3999 | 0.3202 | 0.3975 | 85,400 | +0.03(+8.05%) |
Mar 07, 2019 | 0.3100 | 0.3799 | 0.3000 | 0.3679 | 143,152 | +0.06(+18.68%) |
Mar 06, 2019 | 0.3600 | 0.3980 | 0.3100 | 0.3100 | 161,753 | -0.09(-22.31%) |
Mar 05, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3990 | 51,881 | +0.00(+1.01%) |
Mar 04, 2019 | 0.3900 | 0.4000 | 0.3500 | 0.3950 | 117,666 | -0.01(-3.64%) |
Mar 01, 2019 | 0.4500 | 0.4500 | 0.3800 | 0.4099 | 78,200 | -0.02(-5.09%) |
Feb 28, 2019 | 0.4750 | 0.4750 | 0.4100 | 0.4319 | 47,140 | +0.01(+2.91%) |
Feb 27, 2019 | 0.4250 | 0.4450 | 0.4000 | 0.4197 | 73,227 | -0.00(-1.01%) |
Feb 26, 2019 | 0.4672 | 0.4692 | 0.4000 | 0.4240 | 185,056 | -0.05(-9.79%) |
Feb 25, 2019 | 0.4510 | 0.4790 | 0.4350 | 0.4700 | 92,733 | -0.00(-0.21%) |
Feb 22, 2019 | 0.4550 | 0.4790 | 0.4270 | 0.4710 | 160,000 | +0.02(+3.52%) |
Feb 21, 2019 | 0.4341 | 0.4890 | 0.4180 | 0.4550 | 185,264 | +0.04(+8.33%) |
Feb 20, 2019 | 0.5400 | 0.5700 | 0.4010 | 0.4200 | 366,306 | -0.08(-15.32%) |
Feb 19, 2019 | 0.5999 | 0.5999 | 0.4758 | 0.4960 | 219,255 | -0.09(-15.78%) |
Feb 15, 2019 | 0.5900 | 0.6300 | 0.5300 | 0.5889 | 516,100 | -0.00(-0.19%) |
Feb 14, 2019 | 0.4380 | 0.6010 | 0.4050 | 0.5900 | 649,888 | +0.15(+34.70%) |
Feb 13, 2019 | 0.4370 | 0.4500 | 0.3900 | 0.4380 | 40,420 | +0.00(+0.23%) |
Feb 12, 2019 | 0.5000 | 0.5000 | 0.3800 | 0.4370 | 115,102 | -0.06(-12.60%) |
Feb 11, 2019 | 0.5101 | 0.5500 | 0.4100 | 0.5000 | 256,276 | -0.04(-6.77%) |
Feb 08, 2019 | 0.5200 | 0.6000 | 0.3300 | 0.5363 | 513,800 | +0.21(+62.52%) |
Feb 07, 2019 | 0.3500 | 0.3500 | 0.2600 | 0.3300 | 213,549 | +0.04(+13.99%) |
Feb 06, 2019 | 0.2309 | 0.2895 | 0.2300 | 0.2895 | 77,070 | +0.06(+25.38%) |
Feb 05, 2019 | 0.2309 | 0.2309 | 0.2309 | 0.2309 | 555 | +0.00(+0.00%) |
Feb 04, 2019 | 0.2309 | 0.2309 | 0.2097 | 0.2309 | 1,400 | -0.00(-0.09%) |