Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.3950 | 0.3950 | 0.3500 | 0.3600 | 27,593 | -0.02(-5.26%) |
Feb 27, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | 9,710 | -0.06(-12.74%) |
Feb 26, 2019 | 0.3800 | 0.4355 | 0.3500 | 0.4355 | 10,148 | +0.07(+17.70%) |
Feb 25, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 11,428 | -0.01(-2.63%) |
Feb 22, 2019 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 5,900 | +0.03(+8.57%) |
Feb 21, 2019 | 0.3900 | 0.3950 | 0.3500 | 0.3500 | 1,600 | -0.08(-18.60%) |
Feb 20, 2019 | 0.3500 | 0.4400 | 0.3400 | 0.4300 | 11,554 | +0.09(+27.22%) |
Feb 19, 2019 | 0.2700 | 0.3752 | 0.2700 | 0.3380 | 5,800 | +0.01(+2.33%) |
Feb 15, 2019 | 0.3652 | 0.3652 | 0.3303 | 0.3303 | 500 | +0.02(+6.45%) |
Feb 14, 2019 | 0.3652 | 0.3652 | 0.3103 | 0.3103 | 2,475 | -0.04(-11.65%) |
Feb 13, 2019 | 0.3512 | 0.3512 | 0.3512 | 99 | +0.00(+0.00%) | |
Feb 12, 2019 | 0.3512 | 0.4200 | 0.3512 | 0.3512 | 13,388 | -0.01(-3.81%) |
Feb 11, 2019 | 0.3156 | 0.3651 | 0.3101 | 0.3651 | 988 | +0.03(+9.12%) |
Feb 08, 2019 | 0.3700 | 0.4200 | 0.3346 | 0.3346 | 5,700 | -0.03(-7.06%) |
Feb 05, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
Feb 04, 2019 | 0.3660 | 0.3950 | 0.3660 | 0.3700 | 1,400 | +0.00(+0.00%) |
Feb 01, 2019 | 0.3604 | 0.4600 | 0.3450 | 0.3700 | 16,400 | +0.00(+0.00%) |
Jan 30, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
Jan 29, 2019 | 0.3850 | 0.3850 | 0.3173 | 0.3800 | 4,184 | -0.07(-15.56%) |
Jan 28, 2019 | 0.2801 | 0.4699 | 0.2801 | 0.4500 | 6,281 | +0.04(+9.76%) |
Jan 25, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,000 | +0.02(+5.13%) |
Jan 24, 2019 | 0.3800 | 0.4470 | 0.3800 | 0.3900 | 4,155 | +0.01(+2.63%) |
Jan 22, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Jan 18, 2019 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | 5,200 | +0.02(+6.68%) |
Jan 17, 2019 | 0.4000 | 0.4000 | 0.3181 | 0.3562 | 6,500 | -0.04(-10.95%) |
Jan 16, 2019 | 0.4000 | 0.4000 | 0.3206 | 0.4000 | 4,000 | +0.03(+6.67%) |
Jan 15, 2019 | 0.3211 | 0.4500 | 0.3211 | 0.3750 | 7,255 | +0.06(+17.22%) |
Jan 14, 2019 | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 200 | +0.01(+2.47%) |
Jan 11, 2019 | 0.3561 | 0.3561 | 0.3122 | 0.3122 | 5,500 | +0.00(+0.03%) |
Jan 10, 2019 | 0.3120 | 0.3121 | 0.3120 | 0.3121 | 4,100 | +0.00(+0.03%) |
Jan 09, 2019 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 607 | -0.11(-25.71%) |
Jan 08, 2019 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,260 | +0.00(+0.00%) |
Jan 07, 2019 | 0.4500 | 0.4500 | 0.3232 | 0.4200 | 14,061 | -0.02(-4.55%) |
Jan 04, 2019 | 0.4638 | 0.4638 | 0.3551 | 0.4400 | 10,900 | +0.04(+9.97%) |
Jan 03, 2019 | 0.3750 | 0.5250 | 0.3750 | 0.4001 | 26,045 | +0.06(+18.02%) |
Jan 02, 2019 | 0.4723 | 0.4723 | 0.3390 | 0.3390 | 4,565 | +0.10(+42.44%) |
Dec 31, 2018 | 0.2525 | 0.2525 | 0.2280 | 0.2380 | 30,400 | -0.03(-11.85%) |
Dec 28, 2018 | 0.2800 | 0.2800 | 0.2400 | 0.2700 | 36,100 | -0.02(-6.90%) |
Dec 27, 2018 | 0.3020 | 0.3020 | 0.2900 | 0.2900 | 9,684 | -0.01(-3.33%) |
Dec 26, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 4,565 | +0.00(+0.00%) |
Dec 24, 2018 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 3,400 | +0.00(+0.00%) |
Dec 21, 2018 | 0.3000 | 0.3250 | 0.3000 | 0.3000 | 2,200 | -0.05(-14.29%) |
Dec 20, 2018 | 0.3000 | 0.3700 | 0.3000 | 0.3500 | 12,177 | +0.05(+16.67%) |
Dec 19, 2018 | 0.3350 | 0.3350 | 0.3000 | 0.3000 | 1,900 | +0.00(+0.00%) |
Dec 18, 2018 | 0.3035 | 0.3600 | 0.3000 | 0.3000 | 3,200 | -0.01(-3.16%) |
Dec 17, 2018 | 0.3200 | 0.3401 | 0.2953 | 0.3098 | 22,111 | -0.02(-6.12%) |
Dec 14, 2018 | 0.3700 | 0.3700 | 0.3108 | 0.3300 | 7,100 | -0.03(-8.33%) |
Dec 13, 2018 | 0.3405 | 0.3600 | 0.3405 | 0.3600 | 688 | +0.01(+2.86%) |
Dec 12, 2018 | 0.3100 | 0.3700 | 0.3100 | 0.3500 | 5,010 | -0.01(-2.78%) |
Dec 11, 2018 | 0.3500 | 0.3750 | 0.3500 | 0.3600 | 2,300 | +0.01(+2.86%) |
Dec 10, 2018 | 0.3975 | 0.3975 | 0.3404 | 0.3500 | 11,555 | +0.01(+2.94%) |
Dec 07, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,900 | +0.00(+1.19%) |
Dec 06, 2018 | 0.3854 | 0.3854 | 0.3207 | 0.3360 | 6,171 | -0.01(-4.00%) |
Dec 04, 2018 | 0.3456 | 0.3500 | 0.3401 | 0.3500 | 3,900 | -0.01(-2.78%) |