Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.2200 | 0.2400 | 0.2165 | 0.2348 | 74,958 | +0.01(+5.67%) |
Jan 30, 2019 | 0.2224 | 0.2297 | 0.2215 | 0.2222 | 16,244 | -0.01(-3.39%) |
Jan 29, 2019 | 0.2300 | 0.2500 | 0.2200 | 0.2300 | 52,774 | +0.01(+5.55%) |
Jan 28, 2019 | 0.2200 | 0.2299 | 0.2101 | 0.2179 | 118,388 | +0.00(+1.35%) |
Jan 25, 2019 | 0.2290 | 0.2290 | 0.2060 | 0.2150 | 83,900 | +0.01(+2.38%) |
Jan 24, 2019 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | 69,178 | -0.01(-4.55%) |
Jan 23, 2019 | 0.2600 | 0.2600 | 0.2100 | 0.2200 | 300,457 | -0.03(-12.00%) |
Jan 22, 2019 | 0.2780 | 0.2780 | 0.2488 | 0.2500 | 306,654 | -0.03(-10.71%) |
Jan 18, 2019 | 0.2720 | 0.2850 | 0.2690 | 0.2800 | 74,300 | +0.01(+3.09%) |
Jan 17, 2019 | 0.2848 | 0.2848 | 0.2716 | 0.2716 | 72,681 | -0.01(-3.00%) |
Jan 16, 2019 | 0.2800 | 0.2850 | 0.2695 | 0.2800 | 126,760 | -0.00(-1.65%) |
Jan 15, 2019 | 0.2720 | 0.2847 | 0.2700 | 0.2847 | 79,464 | +0.01(+5.25%) |
Jan 14, 2019 | 0.2880 | 0.2880 | 0.2699 | 0.2705 | 37,187 | -0.01(-3.39%) |
Jan 11, 2019 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 252,900 | +0.01(+3.32%) |
Jan 10, 2019 | 0.2860 | 0.2898 | 0.2700 | 0.2710 | 88,435 | -0.01(-3.18%) |
Jan 09, 2019 | 0.2790 | 0.3000 | 0.2696 | 0.2799 | 104,428 | -0.00(-0.74%) |
Jan 08, 2019 | 0.2500 | 0.3300 | 0.2390 | 0.2820 | 550,260 | +0.03(+14.08%) |
Jan 07, 2019 | 0.2470 | 0.2500 | 0.2440 | 0.2472 | 383,303 | +0.00(+0.90%) |
Jan 04, 2019 | 0.2490 | 0.2490 | 0.2350 | 0.2450 | 59,400 | +0.01(+2.51%) |
Jan 03, 2019 | 0.2440 | 0.2490 | 0.2300 | 0.2390 | 53,578 | -0.00(-1.81%) |
Jan 02, 2019 | 0.2290 | 0.2440 | 0.2248 | 0.2434 | 89,990 | +0.02(+8.18%) |
Dec 31, 2018 | 0.2200 | 0.2450 | 0.2120 | 0.2250 | 109,300 | +0.01(+2.27%) |
Dec 28, 2018 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | 311,600 | -0.02(-6.98%) |
Dec 27, 2018 | 0.2300 | 0.2450 | 0.2200 | 0.2365 | 277,287 | +0.01(+3.37%) |
Dec 26, 2018 | 0.2320 | 0.2320 | 0.2180 | 0.2288 | 122,622 | +0.01(+4.00%) |
Dec 24, 2018 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 72,600 | +0.02(+10.00%) |
Dec 21, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 299,100 | +0.00(+0.00%) |
Dec 20, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 286,433 | -0.01(-4.76%) |
Dec 19, 2018 | 0.1900 | 0.2300 | 0.1900 | 0.2100 | 702,535 | +0.02(+9.95%) |
Dec 18, 2018 | 0.1700 | 0.2150 | 0.1695 | 0.1910 | 986,336 | +0.02(+12.35%) |
Dec 17, 2018 | 0.1780 | 0.1780 | 0.1700 | 0.1700 | 132,735 | -0.01(-5.56%) |
Dec 14, 2018 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 255,500 | +0.01(+4.41%) |
Dec 13, 2018 | 0.1700 | 0.1780 | 0.1700 | 0.1724 | 110,243 | +0.00(+0.94%) |
Dec 12, 2018 | 0.1705 | 0.1787 | 0.1700 | 0.1708 | 294,808 | -0.01(-4.58%) |
Dec 11, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1790 | 214,694 | -0.00(-0.44%) |
Dec 10, 2018 | 0.1750 | 0.1799 | 0.1700 | 0.1798 | 111,529 | +0.01(+5.76%) |
Dec 07, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 159,300 | +0.00(+1.80%) |
Dec 06, 2018 | 0.1722 | 0.1749 | 0.1630 | 0.1670 | 146,328 | +0.00(+1.83%) |
Dec 04, 2018 | 0.1700 | 0.1750 | 0.1640 | 0.1640 | 127,000 | -0.00(-0.61%) |
Dec 03, 2018 | 0.1650 | 0.1750 | 0.1644 | 0.1650 | 94,410 | +0.00(+0.61%) |
Nov 30, 2018 | 0.1750 | 0.1800 | 0.1620 | 0.1640 | 195,600 | -0.01(-3.53%) |
Nov 29, 2018 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 419,745 | +0.00(+1.80%) |
Nov 28, 2018 | 0.1751 | 0.1799 | 0.1660 | 0.1670 | 353,748 | -0.00(-1.76%) |
Nov 27, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 141,335 | +0.00(+0.00%) |
Nov 26, 2018 | 0.1710 | 0.1797 | 0.1600 | 0.1700 | 178,020 | -0.01(-5.03%) |
Nov 23, 2018 | 0.1900 | 0.1950 | 0.1760 | 0.1790 | 96,000 | +0.00(+0.51%) |
Nov 21, 2018 | 0.1781 | 0.1781 | 0.1781 | 0 | -0.01(-3.36%) | |
Nov 20, 2018 | 0.1900 | 0.1950 | 0.1800 | 0.1843 | 152,733 | +0.00(+1.15%) |
Nov 19, 2018 | 0.1910 | 0.1990 | 0.1800 | 0.1822 | 490,678 | -0.01(-4.11%) |
Nov 16, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 136,500 | -0.00(-1.81%) |
Nov 15, 2018 | 0.1990 | 0.1990 | 0.1900 | 0.1935 | 195,436 | +0.00(+1.84%) |
Nov 14, 2018 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | 1,122,661 | -0.02(-9.09%) |
Nov 13, 2018 | 0.2010 | 0.2090 | 0.1992 | 0.2090 | 213,123 | +0.01(+3.98%) |
Nov 12, 2018 | 0.2100 | 0.2100 | 0.2010 | 0.2010 | 105,710 | +0.00(+0.00%) |
Nov 09, 2018 | 0.2250 | 0.2250 | 0.2010 | 0.2010 | 159,900 | -0.01(-5.77%) |
Nov 08, 2018 | 0.2212 | 0.2281 | 0.2000 | 0.2133 | 487,683 | -0.01(-3.05%) |
Nov 07, 2018 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 160,006 | -0.00(-1.70%) |
Nov 06, 2018 | 0.2120 | 0.2250 | 0.2050 | 0.2238 | 324,332 | +0.02(+9.22%) |
Nov 05, 2018 | 0.2300 | 0.2300 | 0.2049 | 0.2049 | 186,862 | -0.02(-8.12%) |
Nov 02, 2018 | 0.2000 | 0.2250 | 0.1970 | 0.2230 | 561,100 | +0.03(+13.31%) |