Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2019 | 0.3179 | 0.3179 | 0.3179 | 0 | -0.08(-20.53%) | |
May 08, 2019 | 0.3900 | 0.4400 | 0.3700 | 0.4000 | 10,133,012 | +0.03(+8.11%) |
May 07, 2019 | 0.3590 | 0.3850 | 0.3500 | 0.3700 | 1,749,514 | -0.01(-1.60%) |
May 06, 2019 | 0.3320 | 0.3900 | 0.3201 | 0.3760 | 2,607,310 | +0.04(+13.25%) |
May 03, 2019 | 0.4000 | 0.4149 | 0.3190 | 0.3320 | 6,430,200 | -0.05(-12.63%) |
May 02, 2019 | 0.3107 | 0.3900 | 0.3000 | 0.3800 | 6,274,102 | +0.07(+22.42%) |
May 01, 2019 | 0.3140 | 0.3400 | 0.3100 | 0.3104 | 773,669 | -0.03(-8.71%) |
Apr 30, 2019 | 0.2890 | 0.3461 | 0.2830 | 0.3400 | 2,769,212 | +0.05(+17.24%) |
Apr 29, 2019 | 0.3000 | 0.3000 | 0.2830 | 0.2900 | 280,668 | -0.01(-1.89%) |
Apr 26, 2019 | 0.3090 | 0.3090 | 0.2930 | 0.2956 | 77,100 | +0.00(+0.44%) |
Apr 25, 2019 | 0.2948 | 0.3012 | 0.2905 | 0.2943 | 188,455 | -0.01(-2.29%) |
Apr 24, 2019 | 0.3420 | 0.3420 | 0.2905 | 0.3012 | 196,969 | -0.01(-2.49%) |
Apr 23, 2019 | 0.3350 | 0.3350 | 0.3005 | 0.3089 | 111,394 | +0.00(+0.72%) |
Apr 22, 2019 | 0.3200 | 0.3250 | 0.2810 | 0.3067 | 657,018 | -0.01(-3.43%) |
Apr 18, 2019 | 0.3350 | 0.3400 | 0.3050 | 0.3176 | 303,500 | -0.01(-2.25%) |
Apr 17, 2019 | 0.3500 | 0.3600 | 0.3000 | 0.3249 | 1,363,090 | -0.03(-7.70%) |
Apr 16, 2019 | 0.3500 | 0.3800 | 0.3356 | 0.3520 | 1,258,096 | +0.01(+3.53%) |
Apr 15, 2019 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 923,218 | -0.01(-1.73%) |
Apr 12, 2019 | 0.2939 | 0.3666 | 0.2900 | 0.3460 | 3,923,500 | +0.05(+18.05%) |
Apr 11, 2019 | 0.2904 | 0.2996 | 0.2900 | 0.2931 | 154,122 | +0.00(+1.07%) |
Apr 10, 2019 | 0.2992 | 0.2992 | 0.2900 | 0.2900 | 212,009 | -0.00(-0.41%) |
Apr 09, 2019 | 0.3000 | 0.3000 | 0.2849 | 0.2912 | 264,614 | +0.00(+0.76%) |
Apr 08, 2019 | 0.2750 | 0.3000 | 0.2629 | 0.2890 | 982,377 | +0.02(+5.82%) |
Apr 05, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2731 | 227,200 | -0.01(-3.91%) |
Apr 04, 2019 | 0.2936 | 0.2940 | 0.2842 | 0.2842 | 151,515 | -0.00(-0.32%) |
Apr 03, 2019 | 0.3000 | 0.3100 | 0.2700 | 0.2851 | 378,496 | -0.02(-8.03%) |
Apr 02, 2019 | 0.3000 | 0.3199 | 0.3000 | 0.3100 | 94,172 | +0.00(+0.58%) |
Apr 01, 2019 | 0.3200 | 0.3200 | 0.3003 | 0.3082 | 145,244 | +0.01(+2.39%) |
Mar 29, 2019 | 0.3000 | 0.3111 | 0.3000 | 0.3010 | 218,300 | -0.00(-0.17%) |
Mar 28, 2019 | 0.3000 | 0.3148 | 0.3000 | 0.3015 | 77,999 | +0.00(+0.50%) |
Mar 27, 2019 | 0.3161 | 0.3201 | 0.2999 | 0.3000 | 470,210 | -0.01(-2.28%) |
Mar 26, 2019 | 0.2720 | 0.3100 | 0.2720 | 0.3070 | 151,447 | +0.00(+0.66%) |
Mar 25, 2019 | 0.3500 | 0.3500 | 0.2501 | 0.3050 | 1,150,701 | -0.03(-7.58%) |
Mar 22, 2019 | 0.3241 | 0.3400 | 0.3178 | 0.3300 | 1,194,900 | +0.01(+3.13%) |
Mar 21, 2019 | 0.3200 | 0.3300 | 0.3140 | 0.3200 | 390,670 | -0.00(-0.19%) |
Mar 20, 2019 | 0.3399 | 0.3399 | 0.3100 | 0.3206 | 349,088 | +0.00(+0.16%) |
Mar 19, 2019 | 0.3500 | 0.3500 | 0.3102 | 0.3201 | 425,755 | -0.01(-1.81%) |
Mar 18, 2019 | 0.3399 | 0.3399 | 0.3200 | 0.3260 | 278,015 | -0.00(-1.21%) |
Mar 15, 2019 | 0.3237 | 0.3397 | 0.3121 | 0.3300 | 323,200 | +0.00(+0.64%) |
Mar 14, 2019 | 0.3295 | 0.3500 | 0.3105 | 0.3279 | 529,033 | -0.00(-0.06%) |
Mar 13, 2019 | 0.3300 | 0.3369 | 0.3000 | 0.3281 | 510,821 | +0.01(+2.69%) |
Mar 12, 2019 | 0.3800 | 0.3800 | 0.3130 | 0.3195 | 1,157,684 | -0.03(-8.45%) |
Mar 11, 2019 | 0.3400 | 0.3699 | 0.3100 | 0.3490 | 2,841,839 | +0.02(+7.58%) |
Mar 08, 2019 | 0.3000 | 0.3499 | 0.2900 | 0.3244 | 2,096,500 | +0.03(+11.86%) |
Mar 07, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2900 | 449,160 | +0.01(+2.44%) |
Mar 06, 2019 | 0.2835 | 0.2959 | 0.2650 | 0.2831 | 487,674 | +0.01(+4.85%) |
Mar 05, 2019 | 0.2670 | 0.2800 | 0.2559 | 0.2700 | 514,796 | +0.00(+0.04%) |
Mar 04, 2019 | 0.2646 | 0.2699 | 0.2550 | 0.2699 | 151,390 | +0.01(+3.81%) |
Mar 01, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 230,700 | +0.01(+3.96%) |
Feb 28, 2019 | 0.2600 | 0.2618 | 0.2500 | 0.2501 | 120,757 | -0.01(-3.77%) |
Feb 27, 2019 | 0.2676 | 0.2676 | 0.2525 | 0.2599 | 166,179 | -0.00(-0.04%) |
Feb 26, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 165,458 | +0.00(+0.46%) |
Feb 25, 2019 | 0.2598 | 0.2598 | 0.2500 | 0.2588 | 160,503 | -0.00(-0.46%) |
Feb 22, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 114,200 | +0.01(+2.04%) |
Feb 21, 2019 | 0.2625 | 0.2625 | 0.2500 | 0.2548 | 99,019 | +0.00(+1.92%) |
Feb 20, 2019 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 653,280 | -0.02(-5.66%) |
Feb 19, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 617,864 | +0.02(+6.00%) |
Feb 15, 2019 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 420,700 | +0.00(+1.09%) |
Feb 14, 2019 | 0.2700 | 0.2800 | 0.2473 | 0.2473 | 332,100 | -0.02(-6.96%) |
Feb 13, 2019 | 0.2600 | 0.2760 | 0.2459 | 0.2658 | 436,073 | +0.02(+6.32%) |
Feb 12, 2019 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 185,034 | +0.01(+4.17%) |
Feb 11, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 112,107 | -0.01(-4.00%) |
Feb 08, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 432,700 | +0.00(+0.00%) |
Feb 07, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 161,382 | +0.01(+4.17%) |
Feb 06, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 324,581 | -0.01(-2.83%) |
Feb 05, 2019 | 0.2513 | 0.2625 | 0.2465 | 0.2470 | 340,078 | -0.00(-1.20%) |
Feb 04, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 252,357 | +0.00(+0.00%) |