Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.4975 | 0.5000 | 0.4750 | 0.4799 | 488,400 | -0.00(-0.02%) |
Mar 28, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 482,134 | -0.02(-3.98%) |
Mar 27, 2019 | 0.4975 | 0.5049 | 0.4870 | 0.4999 | 296,947 | +0.00(+0.79%) |
Mar 26, 2019 | 0.5050 | 0.5090 | 0.4950 | 0.4960 | 350,434 | -0.00(-0.80%) |
Mar 25, 2019 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 147,090 | -0.00(-0.79%) |
Mar 22, 2019 | 0.5076 | 0.5130 | 0.5000 | 0.5040 | 289,100 | -0.01(-1.18%) |
Mar 21, 2019 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 650,775 | +0.01(+1.49%) |
Mar 20, 2019 | 0.5050 | 0.5050 | 0.4902 | 0.5025 | 270,260 | +0.00(+0.00%) |
Mar 19, 2019 | 0.5000 | 0.5150 | 0.4994 | 0.5025 | 286,698 | -0.01(-1.47%) |
Mar 18, 2019 | 0.5025 | 0.5200 | 0.4900 | 0.5100 | 510,147 | +0.01(+2.00%) |
Mar 15, 2019 | 0.5250 | 0.5300 | 0.4810 | 0.5000 | 839,400 | -0.02(-3.85%) |
Mar 14, 2019 | 0.4980 | 0.5250 | 0.4979 | 0.5200 | 3,098,160 | +0.02(+4.44%) |
Mar 13, 2019 | 0.4830 | 0.5000 | 0.4800 | 0.4979 | 331,350 | -0.00(-0.40%) |
Mar 12, 2019 | 0.4951 | 0.5100 | 0.4801 | 0.4999 | 302,623 | +0.01(+1.11%) |
Mar 11, 2019 | 0.5148 | 0.5200 | 0.4801 | 0.4944 | 417,244 | -0.01(-1.12%) |
Mar 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 467,700 | -0.01(-2.06%) |
Mar 07, 2019 | 0.5200 | 0.5200 | 0.5100 | 0.5105 | 361,725 | -0.01(-1.83%) |
Mar 06, 2019 | 0.5198 | 0.5200 | 0.5076 | 0.5200 | 374,180 | +0.00(+0.04%) |
Mar 05, 2019 | 0.5300 | 0.5300 | 0.5050 | 0.5198 | 437,272 | -0.01(-0.99%) |
Mar 04, 2019 | 0.5299 | 0.5299 | 0.5000 | 0.5250 | 291,890 | +0.01(+1.94%) |
Mar 01, 2019 | 0.5300 | 0.5378 | 0.5011 | 0.5150 | 497,900 | +0.01(+2.98%) |
Feb 28, 2019 | 0.5225 | 0.5350 | 0.5000 | 0.5001 | 680,467 | -0.02(-4.29%) |
Feb 27, 2019 | 0.5100 | 0.5225 | 0.5000 | 0.5225 | 462,103 | +0.02(+4.50%) |
Feb 26, 2019 | 0.5300 | 0.5300 | 0.4947 | 0.5000 | 877,088 | -0.04(-6.54%) |
Feb 25, 2019 | 0.5400 | 0.5500 | 0.5300 | 0.5350 | 915,209 | +0.01(+0.94%) |
Feb 22, 2019 | 0.5150 | 0.5400 | 0.5150 | 0.5300 | 605,000 | +0.01(+2.42%) |
Feb 21, 2019 | 0.5100 | 0.5200 | 0.5020 | 0.5175 | 493,715 | +0.01(+1.47%) |
Feb 20, 2019 | 0.5450 | 0.5500 | 0.5000 | 0.5100 | 1,087,594 | +0.01(+1.94%) |
Feb 19, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5003 | 706,451 | -0.01(-2.67%) |
Feb 15, 2019 | 0.5398 | 0.5398 | 0.5100 | 0.5140 | 143,900 | +0.00(+0.78%) |
Feb 14, 2019 | 0.5200 | 0.5200 | 0.4951 | 0.5100 | 331,186 | +0.00(+0.00%) |
Feb 13, 2019 | 0.5400 | 0.5400 | 0.4950 | 0.5100 | 570,147 | -0.03(-5.56%) |
Feb 12, 2019 | 0.5450 | 0.5600 | 0.5200 | 0.5400 | 330,176 | +0.00(+0.00%) |
Feb 11, 2019 | 0.5650 | 0.5700 | 0.0552 | 0.5400 | 587,158 | -0.02(-3.55%) |
Feb 08, 2019 | 0.5869 | 0.5886 | 0.5501 | 0.5599 | 514,200 | -0.01(-1.25%) |
Feb 07, 2019 | 0.5390 | 0.5890 | 0.5260 | 0.5670 | 390,432 | +0.04(+6.70%) |
Feb 06, 2019 | 0.5285 | 0.5350 | 0.5251 | 0.5314 | 197,994 | +0.01(+2.19%) |
Feb 05, 2019 | 0.5350 | 0.5350 | 0.5100 | 0.5200 | 259,201 | +0.00(+0.00%) |
Feb 04, 2019 | 0.5150 | 0.5394 | 0.5050 | 0.5200 | 282,730 | +0.01(+1.96%) |
Feb 01, 2019 | 0.5000 | 0.5100 | 0.4918 | 0.5100 | 808,500 | +0.03(+5.15%) |
Jan 31, 2019 | 0.4900 | 0.5100 | 0.4831 | 0.4850 | 465,147 | -0.01(-1.02%) |
Jan 30, 2019 | 0.4810 | 0.5100 | 0.4800 | 0.4900 | 1,009,726 | -0.01(-1.09%) |
Jan 29, 2019 | 0.5000 | 0.5094 | 0.4801 | 0.4954 | 223,273 | -0.00(-0.92%) |
Jan 28, 2019 | 0.5100 | 0.5100 | 0.4954 | 0.5000 | 266,872 | -0.00(-0.14%) |
Jan 25, 2019 | 0.5070 | 0.5100 | 0.5007 | 0.5007 | 54,900 | -0.01(-1.24%) |
Jan 24, 2019 | 0.5000 | 0.5100 | 0.4955 | 0.5070 | 375,008 | +0.00(+0.40%) |
Jan 23, 2019 | 0.5250 | 0.5390 | 0.5050 | 0.5050 | 119,876 | -0.01(-1.02%) |
Jan 22, 2019 | 0.5300 | 0.5450 | 0.5102 | 0.5102 | 169,078 | -0.01(-2.82%) |
Jan 18, 2019 | 0.5189 | 0.5449 | 0.5100 | 0.5250 | 216,800 | +0.02(+2.94%) |
Jan 17, 2019 | 0.5100 | 0.5200 | 0.5010 | 0.5100 | 147,842 | +0.01(+0.99%) |
Jan 16, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5050 | 152,362 | -0.02(-2.88%) |
Jan 15, 2019 | 0.5400 | 0.5698 | 0.5025 | 0.5200 | 605,648 | -0.01(-1.89%) |
Jan 14, 2019 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | 309,572 | +0.04(+8.16%) |
Jan 11, 2019 | 0.5095 | 0.5290 | 0.4810 | 0.4900 | 283,100 | -0.01(-2.20%) |
Jan 10, 2019 | 0.5352 | 0.5700 | 0.4900 | 0.5010 | 511,809 | -0.07(-12.11%) |
Jan 09, 2019 | 0.5840 | 0.5840 | 0.5650 | 0.5700 | 355,355 | -0.00(-0.05%) |
Jan 08, 2019 | 0.5850 | 0.5860 | 0.5699 | 0.5703 | 332,840 | +0.00(+0.05%) |
Jan 07, 2019 | 0.5600 | 0.5800 | 0.5400 | 0.5700 | 311,150 | +0.03(+4.68%) |
Jan 04, 2019 | 0.5525 | 0.5600 | 0.5202 | 0.5445 | 141,100 | +0.02(+2.89%) |
Jan 03, 2019 | 0.4900 | 0.5399 | 0.4900 | 0.5292 | 192,106 | +0.05(+10.25%) |