Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.2837 | 0.2950 | 0.2747 | 0.2763 | 596,849 | +0.00(+0.18%) |
Jan 30, 2019 | 0.2725 | 0.2850 | 0.2722 | 0.2758 | 242,891 | +0.00(+1.21%) |
Jan 29, 2019 | 0.2730 | 0.2730 | 0.2650 | 0.2725 | 298,116 | -0.00(-0.51%) |
Jan 28, 2019 | 0.2732 | 0.2820 | 0.2607 | 0.2739 | 182,229 | +0.00(+0.55%) |
Jan 25, 2019 | 0.2600 | 0.2770 | 0.2376 | 0.2724 | 579,200 | +0.02(+9.18%) |
Jan 24, 2019 | 0.2507 | 0.2650 | 0.2400 | 0.2495 | 301,819 | -0.01(-2.16%) |
Jan 23, 2019 | 0.2470 | 0.2705 | 0.2452 | 0.2550 | 266,048 | +0.00(+0.95%) |
Jan 22, 2019 | 0.2290 | 0.2551 | 0.2290 | 0.2526 | 315,951 | -0.00(-0.67%) |
Jan 18, 2019 | 0.2638 | 0.2658 | 0.2481 | 0.2543 | 324,200 | -0.01(-4.65%) |
Jan 17, 2019 | 0.2740 | 0.2740 | 0.2551 | 0.2667 | 349,511 | +0.00(+0.98%) |
Jan 16, 2019 | 0.2810 | 0.2810 | 0.2639 | 0.2641 | 293,478 | -0.01(-2.65%) |
Jan 15, 2019 | 0.2830 | 0.2830 | 0.2650 | 0.2713 | 401,322 | -0.00(-1.70%) |
Jan 14, 2019 | 0.2940 | 0.2950 | 0.2702 | 0.2760 | 330,269 | -0.01(-1.92%) |
Jan 11, 2019 | 0.2809 | 0.2891 | 0.2702 | 0.2814 | 559,000 | +0.01(+3.84%) |
Jan 10, 2019 | 0.2900 | 0.2900 | 0.2662 | 0.2710 | 360,819 | -0.01(-3.73%) |
Jan 09, 2019 | 0.2738 | 0.2900 | 0.2738 | 0.2815 | 634,886 | +0.01(+4.26%) |
Jan 08, 2019 | 0.2651 | 0.2740 | 0.2369 | 0.2700 | 1,356,653 | +0.00(+0.22%) |
Jan 07, 2019 | 0.3070 | 0.3070 | 0.2640 | 0.2694 | 1,536,313 | -0.02(-6.88%) |
Jan 04, 2019 | 0.3020 | 0.3020 | 0.2734 | 0.2893 | 1,663,300 | +0.01(+2.88%) |
Jan 03, 2019 | 0.2845 | 0.2990 | 0.2697 | 0.2812 | 3,084,397 | +0.03(+9.93%) |
Jan 02, 2019 | 0.1889 | 0.2600 | 0.1872 | 0.2558 | 4,333,248 | +0.07(+38.27%) |
Dec 31, 2018 | 0.1880 | 0.1956 | 0.1774 | 0.1850 | 494,800 | +0.01(+5.29%) |
Dec 28, 2018 | 0.1820 | 0.1900 | 0.1756 | 0.1757 | 538,800 | -0.00(-1.24%) |
Dec 27, 2018 | 0.1697 | 0.1800 | 0.1630 | 0.1779 | 553,968 | +0.01(+4.04%) |
Dec 26, 2018 | 0.1670 | 0.1831 | 0.1550 | 0.1710 | 1,045,871 | +0.00(+0.59%) |
Dec 24, 2018 | 0.1636 | 0.1751 | 0.1593 | 0.1700 | 514,100 | +0.01(+6.25%) |
Dec 21, 2018 | 0.1792 | 0.1875 | 0.1556 | 0.1600 | 595,900 | -0.03(-14.35%) |
Dec 20, 2018 | 0.1730 | 0.1900 | 0.1710 | 0.1868 | 698,302 | +0.02(+9.62%) |
Dec 19, 2018 | 0.1767 | 0.1845 | 0.1700 | 0.1704 | 345,660 | -0.01(-5.28%) |
Dec 18, 2018 | 0.1735 | 0.1842 | 0.1696 | 0.1799 | 446,932 | +0.01(+6.07%) |
Dec 17, 2018 | 0.1736 | 0.1800 | 0.1696 | 0.1696 | 623,769 | -0.01(-5.46%) |
Dec 14, 2018 | 0.1795 | 0.1851 | 0.1700 | 0.1794 | 486,300 | +0.00(+0.22%) |
Dec 13, 2018 | 0.1820 | 0.1875 | 0.1742 | 0.1790 | 627,621 | -0.01(-3.71%) |
Dec 12, 2018 | 0.1925 | 0.1925 | 0.1800 | 0.1859 | 924,281 | -0.00(-2.16%) |
Dec 11, 2018 | 0.1885 | 0.2000 | 0.1864 | 0.1900 | 296,653 | -0.00(-1.55%) |
Dec 10, 2018 | 0.2050 | 0.2050 | 0.1875 | 0.1930 | 373,678 | -0.01(-3.55%) |
Dec 07, 2018 | 0.1974 | 0.2053 | 0.1945 | 0.2001 | 164,700 | +0.01(+4.06%) |
Dec 06, 2018 | 0.2031 | 0.2063 | 0.1922 | 0.1923 | 463,193 | -0.01(-4.57%) |
Dec 04, 2018 | 0.2068 | 0.2068 | 0.2008 | 0.2015 | 119,300 | +0.00(+0.75%) |
Dec 03, 2018 | 0.2030 | 0.2076 | 0.1990 | 0.2000 | 219,527 | -0.00(-0.74%) |
Nov 30, 2018 | 0.1976 | 0.2037 | 0.1960 | 0.2015 | 261,700 | +0.01(+2.81%) |
Nov 29, 2018 | 0.1923 | 0.2016 | 0.1923 | 0.1960 | 130,100 | -0.00(-2.24%) |
Nov 28, 2018 | 0.1860 | 0.2030 | 0.1860 | 0.2005 | 413,913 | +0.01(+2.82%) |
Nov 27, 2018 | 0.1900 | 0.2055 | 0.1896 | 0.1950 | 547,849 | -0.00(-1.56%) |
Nov 26, 2018 | 0.2100 | 0.2103 | 0.1944 | 0.1981 | 255,696 | -0.01(-6.78%) |
Nov 23, 2018 | 0.2099 | 0.2174 | 0.2097 | 0.2125 | 108,600 | +0.02(+8.97%) |
Nov 21, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-2.84%) | |
Nov 20, 2018 | 0.2082 | 0.2100 | 0.1970 | 0.2007 | 195,677 | -0.00(-0.64%) |
Nov 19, 2018 | 0.2104 | 0.2111 | 0.1989 | 0.2020 | 218,894 | -0.01(-4.36%) |
Nov 16, 2018 | 0.2218 | 0.2218 | 0.2052 | 0.2112 | 176,600 | +0.01(+3.99%) |
Nov 15, 2018 | 0.2000 | 0.2050 | 0.1945 | 0.2031 | 209,760 | +0.01(+3.36%) |
Nov 14, 2018 | 0.1834 | 0.1965 | 0.1834 | 0.1965 | 227,343 | +0.01(+3.42%) |
Nov 13, 2018 | 0.1900 | 0.1960 | 0.1868 | 0.1900 | 221,188 | -0.00(-2.06%) |
Nov 12, 2018 | 0.1950 | 0.2025 | 0.1875 | 0.1940 | 709,442 | -0.01(-4.24%) |
Nov 09, 2018 | 0.2000 | 0.2114 | 0.1836 | 0.2026 | 786,900 | -0.01(-3.52%) |
Nov 08, 2018 | 0.2135 | 0.2179 | 0.2050 | 0.2100 | 361,758 | -0.00(-0.94%) |
Nov 07, 2018 | 0.2316 | 0.2316 | 0.2110 | 0.2120 | 427,189 | -0.02(-7.67%) |
Nov 06, 2018 | 0.2201 | 0.2299 | 0.2200 | 0.2296 | 103,065 | +0.01(+6.30%) |
Nov 05, 2018 | 0.2237 | 0.2315 | 0.2160 | 0.2160 | 423,820 | -0.01(-4.00%) |
Nov 02, 2018 | 0.2308 | 0.2369 | 0.2195 | 0.2250 | 267,200 | -0.01(-4.05%) |