Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4315 | 0.4413 | 0.4168 | 0.4217 | 90,089 | -0.00(-1.15%) |
Feb 27, 2019 | 0.4141 | 0.4412 | 0.4141 | 0.4266 | 181,715 | +0.01(+2.96%) |
Feb 26, 2019 | 0.4138 | 0.4246 | 0.4120 | 0.4143 | 124,386 | -0.02(-3.54%) |
Feb 25, 2019 | 0.4185 | 0.4413 | 0.4033 | 0.4295 | 194,777 | -0.00(-0.45%) |
Feb 22, 2019 | 0.4217 | 0.4315 | 0.3923 | 0.4315 | 121,043 | +0.00(+0.00%) |
Feb 21, 2019 | 0.4217 | 0.4363 | 0.4217 | 0.4315 | 91,884 | +0.00(+0.92%) |
Feb 20, 2019 | 0.4264 | 0.4432 | 0.4264 | 0.4276 | 62,053 | -0.01(-3.11%) |
Feb 19, 2019 | 0.4315 | 0.4439 | 0.4296 | 0.4413 | 116,920 | +0.01(+2.27%) |
Feb 15, 2019 | 0.4413 | 0.4511 | 0.4315 | 0.4315 | 58,023 | -0.01(-2.22%) |
Feb 14, 2019 | 0.4401 | 0.4511 | 0.4366 | 0.4413 | 109,161 | -0.00(-1.10%) |
Feb 13, 2019 | 0.4354 | 0.4494 | 0.4345 | 0.4462 | 89,398 | +0.01(+2.69%) |
Feb 12, 2019 | 0.4287 | 0.4424 | 0.4287 | 0.4345 | 181,843 | +0.01(+1.37%) |
Feb 11, 2019 | 0.4413 | 0.4491 | 0.3933 | 0.4286 | 181,920 | -0.02(-4.35%) |
Feb 08, 2019 | 0.4393 | 0.4560 | 0.4393 | 0.4482 | 44,868 | -0.01(-2.77%) |
Feb 07, 2019 | 0.4658 | 0.4716 | 0.4305 | 0.4609 | 175,329 | -0.00(-1.05%) |
Feb 06, 2019 | 0.4804 | 0.4805 | 0.4658 | 0.4658 | 166,124 | -0.01(-1.25%) |
Feb 05, 2019 | 0.4804 | 0.4835 | 0.4710 | 0.4717 | 66,368 | -0.00(-1.03%) |
Feb 04, 2019 | 0.4609 | 0.4805 | 0.4609 | 0.4766 | 158,454 | +0.01(+1.25%) |
Feb 01, 2019 | 0.4609 | 0.4805 | 0.4609 | 0.4707 | 128,691 | -0.01(-1.07%) |
Jan 31, 2019 | 0.4609 | 0.4805 | 0.4609 | 0.4758 | 92,328 | -0.00(-0.96%) |
Jan 30, 2019 | 0.4709 | 0.4805 | 0.4614 | 0.4804 | 166,334 | +0.01(+2.06%) |
Jan 29, 2019 | 0.4609 | 0.4903 | 0.4315 | 0.4707 | 424,238 | -0.01(-2.02%) |
Jan 28, 2019 | 0.4668 | 0.4805 | 0.4512 | 0.4804 | 146,471 | +0.01(+2.06%) |
Jan 25, 2019 | 0.4707 | 0.4903 | 0.4511 | 0.4707 | 82,089 | -0.01(-1.88%) |
Jan 24, 2019 | 0.4609 | 0.4903 | 0.4217 | 0.4797 | 470,186 | +0.01(+3.21%) |
Jan 23, 2019 | 0.4580 | 0.4850 | 0.4580 | 0.4648 | 89,392 | -0.01(-1.64%) |
Jan 22, 2019 | 0.4942 | 0.4982 | 0.4511 | 0.4726 | 130,947 | -0.03(-5.51%) |
Jan 18, 2019 | 0.4805 | 0.5001 | 0.4609 | 0.5001 | 209,455 | +0.02(+5.15%) |
Jan 17, 2019 | 0.4805 | 0.4903 | 0.4460 | 0.4756 | 257,626 | +0.00(+0.83%) |
Jan 16, 2019 | 0.5668 | 0.5687 | 0.4437 | 0.4717 | 976,990 | -0.07(-12.35%) |
Jan 15, 2019 | 0.5099 | 0.5773 | 0.5004 | 0.5382 | 532,235 | +0.02(+4.53%) |
Jan 14, 2019 | 0.4952 | 0.5188 | 0.4903 | 0.5148 | 214,409 | +0.01(+2.94%) |
Jan 11, 2019 | 0.4903 | 0.5188 | 0.4854 | 0.5001 | 132,566 | -0.01(-1.92%) |
Jan 10, 2019 | 0.4903 | 0.5197 | 0.4805 | 0.5099 | 215,857 | -0.01(-1.70%) |
Jan 09, 2019 | 0.4795 | 0.5194 | 0.4464 | 0.5188 | 1,108,642 | +0.02(+4.48%) |
Jan 08, 2019 | 0.4805 | 0.4965 | 0.4795 | 0.4965 | 231,560 | -0.01(-2.63%) |
Jan 07, 2019 | 0.4707 | 0.5099 | 0.4707 | 0.5099 | 205,579 | -0.01(-1.89%) |
Jan 04, 2019 | 0.4413 | 0.5197 | 0.4413 | 0.5197 | 301,844 | +0.06(+12.77%) |
Jan 03, 2019 | 0.4609 | 0.4903 | 0.4413 | 0.4609 | 95,658 | +0.00(+0.00%) |
Jan 02, 2019 | 0.4315 | 0.4706 | 0.4315 | 0.4609 | 79,075 | +0.00(+1.08%) |
Dec 31, 2018 | 0.4903 | 0.4903 | 0.4364 | 0.4560 | 122,267 | -0.01(-3.12%) |
Dec 28, 2018 | 0.4217 | 0.4903 | 0.4217 | 0.4707 | 274,413 | +0.04(+9.76%) |
Dec 27, 2018 | 0.4411 | 0.4472 | 0.4217 | 0.4288 | 118,673 | -0.01(-2.28%) |
Dec 26, 2018 | 0.4241 | 0.4648 | 0.4217 | 0.4388 | 340,707 | -0.00(-0.56%) |
Dec 24, 2018 | 0.4609 | 0.4707 | 0.4119 | 0.4413 | 181,820 | -0.03(-6.25%) |
Dec 21, 2018 | 0.4903 | 0.4903 | 0.4217 | 0.4707 | 398,924 | -0.04(-8.08%) |
Dec 20, 2018 | 0.4892 | 0.5173 | 0.4643 | 0.5121 | 507,645 | +0.03(+5.49%) |
Dec 19, 2018 | 0.4609 | 0.5099 | 0.4609 | 0.4854 | 216,876 | +0.01(+2.42%) |
Dec 18, 2018 | 0.4904 | 0.5099 | 0.4707 | 0.4739 | 328,251 | -0.03(-6.16%) |
Dec 17, 2018 | 0.5246 | 0.5259 | 0.4625 | 0.5050 | 244,790 | -0.01(-2.83%) |
Dec 14, 2018 | 0.5197 | 0.5197 | 0.4903 | 0.5197 | 259,015 | +0.03(+5.96%) |
Dec 13, 2018 | 0.5095 | 0.5197 | 0.4707 | 0.4905 | 468,837 | -0.01(-1.92%) |
Dec 12, 2018 | 0.3923 | 0.5394 | 0.3923 | 0.5001 | 1,688,676 | +0.11(+27.50%) |
Dec 11, 2018 | 0.4178 | 0.4197 | 0.3923 | 0.3923 | 108,902 | -0.02(-4.76%) |
Dec 10, 2018 | 0.4021 | 0.4452 | 0.3726 | 0.4119 | 525,833 | +0.00(+0.00%) |
Dec 07, 2018 | 0.4707 | 0.4707 | 0.3923 | 0.4119 | 431,147 | -0.04(-8.70%) |
Dec 06, 2018 | 0.4903 | 0.4903 | 0.4511 | 0.4511 | 236,642 | -0.02(-5.15%) |
Dec 04, 2018 | 0.4913 | 0.5050 | 0.4707 | 0.4756 | 141,948 | -0.03(-5.83%) |