Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.3500 | 0.3500 | 0.2973 | 0.3395 | 35,200 | +0.02(+6.09%) |
Mar 28, 2019 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | 14,064 | -0.02(-4.48%) |
Mar 27, 2019 | 0.3310 | 0.3559 | 0.3000 | 0.3350 | 116,281 | +0.00(+1.21%) |
Mar 26, 2019 | 0.3675 | 0.3700 | 0.3310 | 0.3310 | 75,702 | -0.04(-10.54%) |
Mar 25, 2019 | 0.3700 | 0.3800 | 0.3678 | 0.3700 | 52,667 | +0.01(+2.78%) |
Mar 22, 2019 | 0.3700 | 0.3800 | 0.3450 | 0.3600 | 115,700 | -0.01(-1.37%) |
Mar 21, 2019 | 0.3301 | 0.3800 | 0.3300 | 0.3650 | 117,492 | +0.02(+4.64%) |
Mar 20, 2019 | 0.3849 | 0.3849 | 0.3400 | 0.3488 | 45,013 | -0.01(-2.05%) |
Mar 19, 2019 | 0.3869 | 0.3869 | 0.3300 | 0.3561 | 144,630 | -0.01(-3.76%) |
Mar 18, 2019 | 0.3807 | 0.3900 | 0.3520 | 0.3700 | 75,500 | -0.01(-2.76%) |
Mar 15, 2019 | 0.3880 | 0.3880 | 0.3400 | 0.3805 | 71,000 | -0.01(-1.93%) |
Mar 14, 2019 | 0.3990 | 0.3990 | 0.3400 | 0.3880 | 104,320 | -0.01(-2.76%) |
Mar 13, 2019 | 0.3766 | 0.4000 | 0.3201 | 0.3990 | 168,249 | +0.03(+8.48%) |
Mar 12, 2019 | 0.3733 | 0.3770 | 0.3210 | 0.3678 | 54,997 | -0.01(-2.70%) |
Mar 11, 2019 | 0.3940 | 0.3940 | 0.3400 | 0.3780 | 61,760 | -0.02(-4.91%) |
Mar 08, 2019 | 0.3799 | 0.3999 | 0.3202 | 0.3975 | 85,400 | +0.03(+8.05%) |
Mar 07, 2019 | 0.3100 | 0.3799 | 0.3000 | 0.3679 | 143,152 | +0.06(+18.68%) |
Mar 06, 2019 | 0.3600 | 0.3980 | 0.3100 | 0.3100 | 161,753 | -0.09(-22.31%) |
Mar 05, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3990 | 51,881 | +0.00(+1.01%) |
Mar 04, 2019 | 0.3900 | 0.4000 | 0.3500 | 0.3950 | 117,666 | -0.01(-3.64%) |
Mar 01, 2019 | 0.4500 | 0.4500 | 0.3800 | 0.4099 | 78,200 | -0.02(-5.09%) |
Feb 28, 2019 | 0.4750 | 0.4750 | 0.4100 | 0.4319 | 47,140 | +0.01(+2.91%) |
Feb 27, 2019 | 0.4250 | 0.4450 | 0.4000 | 0.4197 | 73,227 | -0.00(-1.01%) |
Feb 26, 2019 | 0.4672 | 0.4692 | 0.4000 | 0.4240 | 185,056 | -0.05(-9.79%) |
Feb 25, 2019 | 0.4510 | 0.4790 | 0.4350 | 0.4700 | 92,733 | -0.00(-0.21%) |
Feb 22, 2019 | 0.4550 | 0.4790 | 0.4270 | 0.4710 | 160,000 | +0.02(+3.52%) |
Feb 21, 2019 | 0.4341 | 0.4890 | 0.4180 | 0.4550 | 185,264 | +0.04(+8.33%) |
Feb 20, 2019 | 0.5400 | 0.5700 | 0.4010 | 0.4200 | 366,306 | -0.08(-15.32%) |
Feb 19, 2019 | 0.5999 | 0.5999 | 0.4758 | 0.4960 | 219,255 | -0.09(-15.78%) |
Feb 15, 2019 | 0.5900 | 0.6300 | 0.5300 | 0.5889 | 516,100 | -0.00(-0.19%) |
Feb 14, 2019 | 0.4380 | 0.6010 | 0.4050 | 0.5900 | 649,888 | +0.15(+34.70%) |
Feb 13, 2019 | 0.4370 | 0.4500 | 0.3900 | 0.4380 | 40,420 | +0.00(+0.23%) |
Feb 12, 2019 | 0.5000 | 0.5000 | 0.3800 | 0.4370 | 115,102 | -0.06(-12.60%) |
Feb 11, 2019 | 0.5101 | 0.5500 | 0.4100 | 0.5000 | 256,276 | -0.04(-6.77%) |
Feb 08, 2019 | 0.5200 | 0.6000 | 0.3300 | 0.5363 | 513,800 | +0.21(+62.52%) |
Feb 07, 2019 | 0.3500 | 0.3500 | 0.2600 | 0.3300 | 213,549 | +0.04(+13.99%) |
Feb 06, 2019 | 0.2309 | 0.2895 | 0.2300 | 0.2895 | 77,070 | +0.06(+25.38%) |
Feb 05, 2019 | 0.2309 | 0.2309 | 0.2309 | 0.2309 | 555 | +0.00(+0.00%) |
Feb 04, 2019 | 0.2309 | 0.2309 | 0.2097 | 0.2309 | 1,400 | -0.00(-0.09%) |
Feb 01, 2019 | 0.2311 | 0.2311 | 0.2037 | 0.2311 | 5,300 | -0.00(-0.26%) |
Jan 31, 2019 | 0.2070 | 0.2390 | 0.2070 | 0.2317 | 7,192 | -0.01(-3.05%) |
Jan 30, 2019 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 1,050 | +0.01(+3.37%) |
Jan 29, 2019 | 0.2400 | 0.2400 | 0.2020 | 0.2312 | 18,750 | -0.00(-0.82%) |
Jan 28, 2019 | 0.2000 | 0.2331 | 0.2000 | 0.2331 | 3,050 | -0.01(-2.87%) |
Jan 25, 2019 | 0.2282 | 0.2400 | 0.2282 | 0.2400 | 11,700 | +0.01(+4.21%) |
Jan 24, 2019 | 0.2400 | 0.2400 | 0.1800 | 0.2303 | 41,771 | +0.00(+0.04%) |
Jan 23, 2019 | 0.2304 | 0.2305 | 0.2160 | 0.2302 | 13,400 | -0.01(-3.76%) |
Jan 22, 2019 | 0.2390 | 0.2392 | 0.2390 | 0.2392 | 3,060 | -0.01(-4.28%) |
Jan 18, 2019 | 0.2330 | 0.2499 | 0.2200 | 0.2499 | 64,200 | +0.02(+10.58%) |
Jan 17, 2019 | 0.2294 | 0.2294 | 0.2260 | 0.2260 | 2,205 | -0.00(-1.74%) |
Jan 16, 2019 | 0.2272 | 0.2340 | 0.2272 | 0.2300 | 12,200 | -0.00(-1.71%) |
Jan 15, 2019 | 0.2272 | 0.2340 | 0.2272 | 0.2340 | 1,754 | -0.00(-0.43%) |
Jan 14, 2019 | 0.2200 | 0.2350 | 0.2150 | 0.2350 | 16,475 | +0.01(+2.44%) |
Jan 11, 2019 | 0.2320 | 0.2340 | 0.2200 | 0.2294 | 7,800 | -0.01(-5.56%) |
Jan 09, 2019 | 0.2429 | 0.2429 | 0.2429 | 0 | +0.03(+15.67%) | |
Jan 08, 2019 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 5,700 | +0.01(+5.00%) |
Jan 07, 2019 | 0.2700 | 0.2700 | 0.2000 | 0.2000 | 32,750 | -0.07(-24.56%) |
Jan 04, 2019 | 0.1801 | 0.3000 | 0.1801 | 0.2651 | 12,700 | -0.02(-5.52%) |
Jan 03, 2019 | 0.2100 | 0.2806 | 0.2100 | 0.2806 | 25,751 | +0.07(+33.62%) |