Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4120 | 0.4120 | 0.3960 | 0.3960 | 102,723 | +0.00(+0.25%) |
Feb 27, 2019 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 96,135 | -0.00(-1.13%) |
Feb 26, 2019 | 0.3888 | 0.4100 | 0.3888 | 0.3995 | 125,973 | -0.00(-0.60%) |
Feb 25, 2019 | 0.4049 | 0.4140 | 0.3841 | 0.4019 | 113,599 | -0.00(-0.77%) |
Feb 22, 2019 | 0.4300 | 0.4300 | 0.3900 | 0.4050 | 184,400 | -0.01(-1.82%) |
Feb 21, 2019 | 0.4095 | 0.4320 | 0.3920 | 0.4125 | 495,598 | +0.02(+5.77%) |
Feb 20, 2019 | 0.4095 | 0.4095 | 0.3830 | 0.3900 | 97,265 | -0.01(-1.76%) |
Feb 19, 2019 | 0.4118 | 0.4140 | 0.3800 | 0.3970 | 136,161 | -0.01(-1.98%) |
Feb 15, 2019 | 0.4000 | 0.4140 | 0.3820 | 0.4050 | 72,700 | +0.01(+1.25%) |
Feb 14, 2019 | 0.4022 | 0.4070 | 0.3821 | 0.4000 | 77,878 | -0.01(-2.68%) |
Feb 13, 2019 | 0.3994 | 0.4150 | 0.3731 | 0.4110 | 290,452 | +0.02(+4.02%) |
Feb 12, 2019 | 0.4350 | 0.4350 | 0.3700 | 0.3951 | 725,847 | -0.03(-6.35%) |
Feb 11, 2019 | 0.4480 | 0.4500 | 0.4097 | 0.4219 | 193,620 | -0.01(-1.88%) |
Feb 08, 2019 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 71,700 | -0.02(-4.85%) |
Feb 07, 2019 | 0.4500 | 0.4700 | 0.4270 | 0.4519 | 187,607 | +0.00(+0.40%) |
Feb 06, 2019 | 0.4562 | 0.4720 | 0.4500 | 0.4501 | 87,947 | -0.00(-1.08%) |
Feb 05, 2019 | 0.5000 | 0.5000 | 0.4450 | 0.4550 | 419,346 | -0.05(-9.72%) |
Feb 04, 2019 | 0.4400 | 0.5140 | 0.4396 | 0.5040 | 1,674,125 | +0.06(+14.55%) |
Feb 01, 2019 | 0.4400 | 0.4600 | 0.4200 | 0.4400 | 417,000 | +0.00(+0.00%) |
Jan 31, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 422,105 | +0.03(+7.06%) |
Jan 30, 2019 | 0.4153 | 0.4340 | 0.4020 | 0.4110 | 332,756 | -0.01(-1.65%) |
Jan 29, 2019 | 0.4340 | 0.4340 | 0.3920 | 0.4179 | 89,965 | -0.00(-0.45%) |
Jan 28, 2019 | 0.4213 | 0.4287 | 0.3920 | 0.4198 | 177,995 | -0.00(-0.29%) |
Jan 25, 2019 | 0.4000 | 0.4340 | 0.3950 | 0.4210 | 356,000 | +0.02(+6.18%) |
Jan 24, 2019 | 0.3800 | 0.3974 | 0.3800 | 0.3965 | 185,570 | +0.01(+2.61%) |
Jan 23, 2019 | 0.3798 | 0.4000 | 0.3719 | 0.3864 | 193,915 | +0.01(+1.68%) |
Jan 22, 2019 | 0.4014 | 0.4025 | 0.3701 | 0.3800 | 211,413 | -0.02(-5.00%) |
Jan 18, 2019 | 0.3900 | 0.4200 | 0.3800 | 0.4000 | 154,800 | +0.01(+1.27%) |
Jan 17, 2019 | 0.3964 | 0.4201 | 0.3903 | 0.3950 | 239,535 | -0.00(-0.18%) |
Jan 16, 2019 | 0.4090 | 0.4090 | 0.3801 | 0.3957 | 232,815 | +0.00(+1.20%) |
Jan 15, 2019 | 0.3773 | 0.3930 | 0.3660 | 0.3910 | 196,334 | +0.01(+2.81%) |
Jan 14, 2019 | 0.4068 | 0.4249 | 0.3660 | 0.3803 | 266,637 | -0.03(-7.24%) |
Jan 11, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 374,900 | -0.01(-2.84%) |
Jan 10, 2019 | 0.3867 | 0.4700 | 0.3801 | 0.4220 | 583,910 | +0.04(+11.05%) |
Jan 09, 2019 | 0.4300 | 0.4300 | 0.3500 | 0.3800 | 483,054 | -0.04(-10.00%) |
Jan 08, 2019 | 0.4900 | 0.4900 | 0.4080 | 0.4222 | 1,011,211 | -0.08(-15.54%) |
Jan 07, 2019 | 0.3727 | 0.5400 | 0.3727 | 0.4999 | 2,934,971 | +0.14(+40.82%) |
Jan 04, 2019 | 0.3420 | 0.3750 | 0.3420 | 0.3550 | 516,500 | +0.01(+4.41%) |
Jan 03, 2019 | 0.3519 | 0.3750 | 0.3300 | 0.3400 | 187,442 | -0.02(-5.56%) |
Jan 02, 2019 | 0.3200 | 0.3800 | 0.3000 | 0.3600 | 283,081 | +0.04(+12.15%) |
Dec 31, 2018 | 0.3300 | 0.3390 | 0.3050 | 0.3210 | 1,250,400 | -0.00(-1.23%) |
Dec 28, 2018 | 0.3000 | 0.3370 | 0.2800 | 0.3250 | 1,496,600 | +0.02(+4.84%) |
Dec 27, 2018 | 0.3000 | 0.3499 | 0.2902 | 0.3100 | 480,914 | -0.00(-0.96%) |
Dec 26, 2018 | 0.3200 | 0.3300 | 0.3100 | 0.3130 | 270,923 | +0.00(+0.97%) |
Dec 24, 2018 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | 204,800 | -0.02(-6.06%) |
Dec 21, 2018 | 0.3600 | 0.3800 | 0.3200 | 0.3300 | 759,800 | -0.01(-3.08%) |
Dec 20, 2018 | 0.4098 | 0.4100 | 0.3402 | 0.3405 | 448,212 | -0.05(-12.89%) |
Dec 19, 2018 | 0.4000 | 0.4100 | 0.3903 | 0.3909 | 171,113 | -0.00(-0.43%) |
Dec 18, 2018 | 0.4367 | 0.4406 | 0.3902 | 0.3926 | 457,618 | -0.03(-6.52%) |
Dec 17, 2018 | 0.4500 | 0.4600 | 0.4200 | 0.4200 | 216,764 | -0.02(-3.67%) |
Dec 14, 2018 | 0.4450 | 0.4490 | 0.4300 | 0.4360 | 297,300 | -0.01(-3.11%) |
Dec 13, 2018 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 385,647 | -0.01(-2.36%) |
Dec 12, 2018 | 0.4724 | 0.4900 | 0.4601 | 0.4609 | 355,322 | +0.00(+0.09%) |
Dec 11, 2018 | 0.4700 | 0.5099 | 0.4561 | 0.4605 | 576,655 | -0.00(-0.97%) |
Dec 10, 2018 | 0.5000 | 0.5199 | 0.4500 | 0.4650 | 521,032 | -0.04(-8.82%) |
Dec 07, 2018 | 0.4700 | 0.5250 | 0.4700 | 0.5100 | 495,800 | +0.01(+1.19%) |
Dec 06, 2018 | 0.5320 | 0.5498 | 0.4826 | 0.5040 | 660,874 | -0.04(-6.67%) |
Dec 04, 2018 | 0.5900 | 0.5900 | 0.5300 | 0.5400 | 475,500 | -0.03(-5.26%) |