Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.2239 | 0.2294 | 0.1852 | 0.2250 | 354,200 | -0.00(-1.79%) |
Mar 28, 2019 | 0.2300 | 0.2340 | 0.2100 | 0.2291 | 278,503 | +0.00(+1.73%) |
Mar 27, 2019 | 0.2307 | 0.2399 | 0.2200 | 0.2252 | 319,939 | -0.01(-2.30%) |
Mar 26, 2019 | 0.2399 | 0.2466 | 0.2300 | 0.2305 | 247,199 | -0.00(-0.26%) |
Mar 25, 2019 | 0.2423 | 0.2474 | 0.2300 | 0.2311 | 310,284 | -0.00(-1.74%) |
Mar 22, 2019 | 0.2555 | 0.2600 | 0.2200 | 0.2352 | 197,600 | -0.02(-8.30%) |
Mar 21, 2019 | 0.2670 | 0.2670 | 0.2516 | 0.2565 | 169,247 | -0.01(-3.93%) |
Mar 20, 2019 | 0.2710 | 0.2749 | 0.2511 | 0.2670 | 178,449 | -0.01(-2.91%) |
Mar 19, 2019 | 0.2800 | 0.2999 | 0.2650 | 0.2750 | 556,438 | -0.03(-11.29%) |
Mar 18, 2019 | 0.2500 | 0.3100 | 0.2400 | 0.3100 | 801,268 | +0.06(+24.00%) |
Mar 15, 2019 | 0.2380 | 0.2690 | 0.2378 | 0.2500 | 263,600 | +0.01(+4.17%) |
Mar 14, 2019 | 0.2684 | 0.2684 | 0.2200 | 0.2400 | 274,898 | -0.03(-11.11%) |
Mar 13, 2019 | 0.2500 | 0.3200 | 0.2500 | 0.2700 | 1,141,590 | +0.02(+8.65%) |
Mar 12, 2019 | 0.2546 | 0.2600 | 0.2311 | 0.2485 | 139,372 | +0.01(+2.39%) |
Mar 11, 2019 | 0.2350 | 0.2500 | 0.2310 | 0.2427 | 156,027 | +0.01(+2.15%) |
Mar 08, 2019 | 0.2400 | 0.2460 | 0.2240 | 0.2376 | 168,700 | -0.00(-0.13%) |
Mar 07, 2019 | 0.2345 | 0.2500 | 0.2210 | 0.2379 | 214,498 | +0.01(+5.64%) |
Mar 06, 2019 | 0.2362 | 0.2362 | 0.2150 | 0.2252 | 206,586 | -0.01(-5.66%) |
Mar 05, 2019 | 0.2350 | 0.2636 | 0.2300 | 0.2387 | 146,792 | -0.00(-0.67%) |
Mar 04, 2019 | 0.2498 | 0.2629 | 0.2350 | 0.2403 | 438,614 | -0.01(-2.32%) |
Mar 01, 2019 | 0.2400 | 0.3600 | 0.2350 | 0.2460 | 1,819,700 | +0.01(+2.93%) |
Feb 28, 2019 | 0.2400 | 0.2430 | 0.2250 | 0.2390 | 70,569 | -0.00(-1.65%) |
Feb 27, 2019 | 0.2530 | 0.2530 | 0.2150 | 0.2430 | 275,888 | +0.00(+0.83%) |
Feb 26, 2019 | 0.2235 | 0.2500 | 0.2200 | 0.2410 | 684,511 | +0.02(+7.35%) |
Feb 25, 2019 | 0.2300 | 0.2305 | 0.2206 | 0.2245 | 187,973 | -0.01(-2.39%) |
Feb 22, 2019 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 119,100 | -0.00(-0.56%) |
Feb 21, 2019 | 0.2400 | 0.2416 | 0.2251 | 0.2313 | 93,102 | +0.00(+0.57%) |
Feb 20, 2019 | 0.2300 | 0.2362 | 0.2250 | 0.2300 | 153,936 | +0.01(+2.22%) |
Feb 19, 2019 | 0.2500 | 0.2521 | 0.2185 | 0.2250 | 479,493 | -0.01(-6.25%) |
Feb 15, 2019 | 0.2800 | 0.2800 | 0.2350 | 0.2400 | 416,100 | -0.03(-11.11%) |
Feb 14, 2019 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 99,666 | +0.02(+7.91%) |
Feb 13, 2019 | 0.2520 | 0.2600 | 0.2450 | 0.2502 | 107,399 | -0.01(-3.25%) |
Feb 12, 2019 | 0.2798 | 0.2798 | 0.2451 | 0.2586 | 84,223 | -0.01(-2.30%) |
Feb 11, 2019 | 0.2690 | 0.2899 | 0.2500 | 0.2647 | 220,320 | +0.00(+1.42%) |
Feb 08, 2019 | 0.2650 | 0.2750 | 0.2470 | 0.2610 | 164,000 | -0.01(-3.33%) |
Feb 07, 2019 | 0.2700 | 0.2713 | 0.2600 | 0.2700 | 367,939 | +0.01(+2.86%) |
Feb 06, 2019 | 0.3000 | 0.3001 | 0.2481 | 0.2625 | 608,551 | -0.05(-15.32%) |
Feb 05, 2019 | 0.3151 | 0.3196 | 0.3000 | 0.3100 | 103,707 | -0.00(-0.39%) |
Feb 04, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3112 | 225,366 | +0.01(+3.73%) |
Feb 01, 2019 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 109,000 | -0.01(-3.23%) |
Jan 31, 2019 | 0.3000 | 0.3300 | 0.2800 | 0.3100 | 487,159 | +0.04(+14.81%) |
Jan 30, 2019 | 0.3300 | 0.3300 | 0.2500 | 0.2700 | 234,245 | -0.06(-19.23%) |
Jan 29, 2019 | 0.3360 | 0.3400 | 0.3110 | 0.3343 | 43,548 | +0.01(+4.47%) |
Jan 28, 2019 | 0.3200 | 0.3400 | 0.3151 | 0.3200 | 88,785 | -0.01(-3.03%) |
Jan 25, 2019 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 48,200 | +0.01(+1.57%) |
Jan 24, 2019 | 0.3200 | 0.3376 | 0.3200 | 0.3249 | 31,162 | -0.00(-0.03%) |
Jan 23, 2019 | 0.3220 | 0.3327 | 0.3200 | 0.3250 | 43,324 | -0.01(-1.52%) |
Jan 22, 2019 | 0.3900 | 0.3900 | 0.3200 | 0.3300 | 20,881 | -0.01(-1.49%) |
Jan 18, 2019 | 0.3400 | 0.3580 | 0.3200 | 0.3350 | 31,200 | +0.02(+4.69%) |
Jan 17, 2019 | 0.3300 | 0.3500 | 0.3000 | 0.3200 | 20,467 | -0.01(-2.53%) |
Jan 16, 2019 | 0.3400 | 0.3600 | 0.3000 | 0.3283 | 71,787 | -0.00(-0.58%) |
Jan 15, 2019 | 0.3518 | 0.3900 | 0.3300 | 0.3302 | 39,932 | -0.01(-2.16%) |
Jan 14, 2019 | 0.3687 | 0.3881 | 0.3320 | 0.3375 | 116,989 | -0.02(-5.99%) |
Jan 11, 2019 | 0.4250 | 0.4250 | 0.3500 | 0.3590 | 59,500 | -0.00(-1.10%) |
Jan 10, 2019 | 0.3256 | 0.3700 | 0.3250 | 0.3630 | 237,966 | +0.04(+11.49%) |
Jan 09, 2019 | 0.3372 | 0.3600 | 0.3256 | 0.3256 | 35,796 | -0.00(-0.03%) |
Jan 08, 2019 | 0.3682 | 0.3706 | 0.3255 | 0.3257 | 7,965 | -0.03(-7.76%) |
Jan 07, 2019 | 0.3300 | 0.3594 | 0.3300 | 0.3531 | 49,245 | +0.02(+7.00%) |
Jan 04, 2019 | 0.3200 | 0.3400 | 0.2800 | 0.3300 | 62,400 | +0.01(+3.13%) |
Jan 03, 2019 | 0.3100 | 0.3500 | 0.2400 | 0.3200 | 150,475 | +0.03(+9.97%) |