Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.2510 | 0.2797 | 0.2400 | 0.2660 | 279,703 | +0.02(+6.40%) |
Jan 30, 2019 | 0.2626 | 0.2626 | 0.2500 | 0.2500 | 134,707 | -0.01(-2.72%) |
Jan 29, 2019 | 0.2798 | 0.2985 | 0.2440 | 0.2570 | 404,953 | -0.02(-5.86%) |
Jan 28, 2019 | 0.2520 | 0.3000 | 0.2431 | 0.2730 | 606,041 | +0.03(+13.75%) |
Jan 25, 2019 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 268,400 | +0.01(+4.30%) |
Jan 24, 2019 | 0.2400 | 0.2400 | 0.2251 | 0.2301 | 337,007 | -0.01(-4.12%) |
Jan 23, 2019 | 0.2500 | 0.2700 | 0.2300 | 0.2400 | 317,609 | -0.01(-4.00%) |
Jan 22, 2019 | 0.2700 | 0.2800 | 0.2440 | 0.2500 | 150,401 | -0.01(-1.96%) |
Jan 18, 2019 | 0.2800 | 0.2850 | 0.2230 | 0.2550 | 356,800 | -0.01(-1.92%) |
Jan 17, 2019 | 0.2730 | 0.2730 | 0.2600 | 0.2600 | 110,195 | -0.01(-3.70%) |
Jan 16, 2019 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 213,473 | +0.00(+0.00%) |
Jan 15, 2019 | 0.2600 | 0.3000 | 0.2600 | 0.2700 | 168,807 | -0.00(-1.39%) |
Jan 14, 2019 | 0.2940 | 0.3100 | 0.2500 | 0.2738 | 418,285 | +0.00(+1.41%) |
Jan 11, 2019 | 0.3300 | 0.3300 | 0.2600 | 0.2700 | 391,900 | -0.05(-15.09%) |
Jan 10, 2019 | 0.3116 | 0.3780 | 0.3003 | 0.3180 | 444,536 | -0.01(-3.55%) |
Jan 09, 2019 | 0.3020 | 0.3300 | 0.2900 | 0.3297 | 193,236 | +0.02(+7.05%) |
Jan 08, 2019 | 0.3130 | 0.3200 | 0.2800 | 0.3080 | 109,130 | -0.00(-1.57%) |
Jan 07, 2019 | 0.3097 | 0.3200 | 0.2812 | 0.3129 | 217,590 | +0.01(+4.30%) |
Jan 04, 2019 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 263,300 | +0.02(+5.26%) |
Jan 03, 2019 | 0.3000 | 0.3195 | 0.2810 | 0.2850 | 173,542 | -0.02(-7.53%) |
Jan 02, 2019 | 0.2856 | 0.3200 | 0.2700 | 0.3082 | 148,251 | +0.04(+13.31%) |
Dec 31, 2018 | 0.2800 | 0.2950 | 0.2550 | 0.2720 | 251,500 | +0.02(+6.67%) |
Dec 28, 2018 | 0.2700 | 0.2760 | 0.2400 | 0.2550 | 267,700 | +0.00(+1.19%) |
Dec 27, 2018 | 0.2500 | 0.2729 | 0.2500 | 0.2520 | 152,730 | -0.01(-4.00%) |
Dec 26, 2018 | 0.2315 | 0.2800 | 0.2315 | 0.2625 | 280,654 | -0.02(-6.25%) |
Dec 24, 2018 | 0.2000 | 0.3000 | 0.2000 | 0.2800 | 551,100 | +0.05(+23.35%) |
Dec 21, 2018 | 0.2970 | 0.2970 | 0.1550 | 0.2270 | 720,900 | -0.05(-17.69%) |
Dec 20, 2018 | 0.3300 | 0.3300 | 0.2520 | 0.2758 | 380,301 | -0.05(-16.60%) |
Dec 19, 2018 | 0.3300 | 0.3408 | 0.3252 | 0.3307 | 91,116 | +0.01(+2.29%) |
Dec 18, 2018 | 0.3150 | 0.3600 | 0.3115 | 0.3233 | 419,254 | +0.00(+0.97%) |
Dec 17, 2018 | 0.3630 | 0.3701 | 0.3200 | 0.3202 | 311,640 | -0.05(-13.46%) |
Dec 14, 2018 | 0.3900 | 0.4400 | 0.3200 | 0.3700 | 1,187,900 | +0.00(+0.00%) |
Dec 13, 2018 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 226,545 | -0.02(-3.90%) |
Dec 12, 2018 | 0.3801 | 0.4000 | 0.3801 | 0.3850 | 235,667 | +0.01(+2.67%) |
Dec 11, 2018 | 0.3851 | 0.3975 | 0.3708 | 0.3750 | 121,182 | -0.01(-2.65%) |
Dec 10, 2018 | 0.4000 | 0.4000 | 0.3803 | 0.3852 | 73,530 | -0.00(-1.23%) |
Dec 07, 2018 | 0.3800 | 0.4050 | 0.3800 | 0.3900 | 187,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.4000 | 0.4000 | 0.3802 | 0.3900 | 184,492 | -0.02(-4.88%) |
Dec 04, 2018 | 0.4100 | 0.4200 | 0.3600 | 0.4100 | 396,200 | -0.02(-4.65%) |
Dec 03, 2018 | 0.4267 | 0.4600 | 0.4131 | 0.4300 | 584,481 | +0.02(+5.65%) |
Nov 30, 2018 | 0.4300 | 0.4350 | 0.4070 | 0.4070 | 142,300 | -0.01(-3.33%) |
Nov 29, 2018 | 0.4350 | 0.4350 | 0.4200 | 0.4210 | 229,187 | -0.01(-3.22%) |
Nov 28, 2018 | 0.4500 | 0.4600 | 0.4150 | 0.4350 | 230,743 | -0.03(-5.43%) |
Nov 27, 2018 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 201,404 | -0.00(-0.86%) |
Nov 26, 2018 | 0.4544 | 0.5097 | 0.4544 | 0.4640 | 436,810 | +0.01(+3.11%) |
Nov 23, 2018 | 0.4600 | 0.4700 | 0.4400 | 0.4500 | 64,500 | +0.00(+0.00%) |
Nov 21, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+2.65%) | |
Nov 20, 2018 | 0.4650 | 0.4650 | 0.4213 | 0.4384 | 276,023 | -0.03(-6.72%) |
Nov 19, 2018 | 0.4900 | 0.5200 | 0.4400 | 0.4700 | 288,772 | -0.02(-3.09%) |
Nov 16, 2018 | 0.5300 | 0.5390 | 0.4800 | 0.4850 | 630,500 | -0.05(-9.29%) |
Nov 15, 2018 | 0.5600 | 0.5629 | 0.5100 | 0.5347 | 427,647 | -0.02(-2.78%) |
Nov 14, 2018 | 0.5300 | 0.5949 | 0.5222 | 0.5500 | 660,765 | +0.04(+7.84%) |
Nov 13, 2018 | 0.5600 | 0.5600 | 0.4700 | 0.5100 | 908,169 | -0.02(-3.41%) |
Nov 12, 2018 | 0.5861 | 0.5899 | 0.5210 | 0.5280 | 374,549 | -0.03(-5.71%) |
Nov 09, 2018 | 0.5950 | 0.5950 | 0.5450 | 0.5600 | 437,600 | -0.02(-3.83%) |
Nov 08, 2018 | 0.6000 | 0.6000 | 0.5600 | 0.5823 | 532,408 | -0.04(-6.08%) |
Nov 07, 2018 | 0.5500 | 0.6300 | 0.5100 | 0.6200 | 2,530,744 | +0.09(+17.83%) |
Nov 06, 2018 | 0.6000 | 0.7100 | 0.5010 | 0.5262 | 3,704,908 | -0.09(-15.13%) |
Nov 05, 2018 | 0.4400 | 0.6700 | 0.4300 | 0.6200 | 3,008,421 | +0.17(+37.17%) |
Nov 02, 2018 | 0.4450 | 0.4700 | 0.4150 | 0.4520 | 218,200 | +0.03(+7.62%) |