Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.1790 | 0.1820 | 0.1750 | 0.1750 | 364,000 | -0.01(-3.58%) |
Mar 28, 2019 | 0.1800 | 0.1840 | 0.1790 | 0.1815 | 273,206 | -0.00(-1.36%) |
Mar 27, 2019 | 0.1849 | 0.1880 | 0.1800 | 0.1840 | 303,830 | -0.00(-0.11%) |
Mar 26, 2019 | 0.1900 | 0.1900 | 0.1781 | 0.1842 | 731,292 | -0.01(-3.05%) |
Mar 25, 2019 | 0.2006 | 0.2110 | 0.1751 | 0.1900 | 982,207 | -0.01(-5.24%) |
Mar 22, 2019 | 0.2100 | 0.2180 | 0.1949 | 0.2005 | 839,200 | -0.00(-1.23%) |
Mar 21, 2019 | 0.2068 | 0.2100 | 0.1900 | 0.2030 | 827,688 | -0.00(-1.69%) |
Mar 20, 2019 | 0.2025 | 0.2125 | 0.1965 | 0.2065 | 2,166,073 | +0.01(+5.09%) |
Mar 19, 2019 | 0.2000 | 0.2161 | 0.1800 | 0.1965 | 3,936,474 | +0.01(+3.42%) |
Mar 18, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 3,578,054 | +0.03(+19.50%) |
Mar 15, 2019 | 0.1628 | 0.1660 | 0.1580 | 0.1590 | 458,800 | -0.00(-1.85%) |
Mar 14, 2019 | 0.1645 | 0.1660 | 0.1599 | 0.1620 | 345,970 | -0.00(-1.82%) |
Mar 13, 2019 | 0.1650 | 0.1670 | 0.1620 | 0.1650 | 453,793 | -0.00(-0.60%) |
Mar 12, 2019 | 0.1734 | 0.1734 | 0.1620 | 0.1660 | 462,752 | +0.00(+0.48%) |
Mar 11, 2019 | 0.1730 | 0.1730 | 0.1580 | 0.1652 | 734,518 | -0.00(-0.90%) |
Mar 08, 2019 | 0.1700 | 0.1747 | 0.1630 | 0.1667 | 1,039,500 | +0.00(+0.66%) |
Mar 07, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1656 | 835,708 | -0.00(-2.59%) |
Mar 06, 2019 | 0.1769 | 0.1769 | 0.1700 | 0.1700 | 484,301 | -0.00(-1.05%) |
Mar 05, 2019 | 0.1733 | 0.1770 | 0.1680 | 0.1718 | 739,260 | -0.00(-1.21%) |
Mar 04, 2019 | 0.1700 | 0.1950 | 0.1632 | 0.1739 | 2,780,095 | +0.01(+4.76%) |
Mar 01, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1660 | 970,000 | -0.01(-4.87%) |
Feb 28, 2019 | 0.1780 | 0.1799 | 0.1740 | 0.1745 | 668,020 | +0.00(+2.65%) |
Feb 27, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 1,156,080 | -0.01(-3.41%) |
Feb 26, 2019 | 0.1750 | 0.1815 | 0.1722 | 0.1760 | 978,234 | -0.00(-2.22%) |
Feb 25, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 963,258 | -0.01(-2.70%) |
Feb 22, 2019 | 0.1900 | 0.1900 | 0.1810 | 0.1850 | 917,000 | -0.01(-4.19%) |
Feb 21, 2019 | 0.2100 | 0.2120 | 0.1810 | 0.1931 | 2,093,048 | -0.01(-4.92%) |
Feb 20, 2019 | 0.2000 | 0.2130 | 0.1985 | 0.2031 | 1,354,431 | +0.00(+2.21%) |
Feb 19, 2019 | 0.2000 | 0.2050 | 0.1903 | 0.1987 | 972,450 | -0.01(-3.07%) |
Feb 15, 2019 | 0.1990 | 0.2080 | 0.1910 | 0.2050 | 1,116,800 | -0.00(-1.54%) |
Feb 14, 2019 | 0.2190 | 0.2200 | 0.2000 | 0.2082 | 2,175,909 | -0.01(-2.71%) |
Feb 13, 2019 | 0.1850 | 0.2200 | 0.1800 | 0.2140 | 6,118,573 | +0.03(+18.89%) |
Feb 12, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 375,238 | +0.00(+0.56%) |
Feb 11, 2019 | 0.1970 | 0.1970 | 0.1650 | 0.1790 | 795,731 | -0.01(-5.79%) |
Feb 08, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 663,700 | +0.00(+1.06%) |
Feb 07, 2019 | 0.2000 | 0.2090 | 0.1875 | 0.1880 | 1,358,315 | -0.01(-4.08%) |
Feb 06, 2019 | 0.1960 | 0.2010 | 0.1880 | 0.1960 | 822,251 | +0.00(+0.10%) |
Feb 05, 2019 | 0.1933 | 0.2080 | 0.1860 | 0.1958 | 1,649,693 | +0.01(+4.71%) |
Feb 04, 2019 | 0.1750 | 0.1900 | 0.1720 | 0.1870 | 972,946 | +0.00(+1.08%) |
Feb 01, 2019 | 0.1940 | 0.2000 | 0.1800 | 0.1850 | 1,077,900 | -0.01(-2.63%) |
Jan 31, 2019 | 0.1800 | 0.2100 | 0.1700 | 0.1900 | 1,940,830 | +0.01(+5.56%) |
Jan 30, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 1,067,940 | +0.01(+6.01%) |
Jan 29, 2019 | 0.1611 | 0.1700 | 0.1600 | 0.1698 | 139,881 | +0.00(+0.18%) |
Jan 28, 2019 | 0.1700 | 0.1717 | 0.1611 | 0.1695 | 387,009 | -0.00(-0.29%) |
Jan 25, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 347,700 | +0.01(+4.81%) |
Jan 24, 2019 | 0.1600 | 0.1622 | 0.1510 | 0.1622 | 461,711 | +0.01(+6.08%) |
Jan 23, 2019 | 0.1586 | 0.1680 | 0.1400 | 0.1529 | 813,220 | -0.01(-4.44%) |
Jan 22, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 710,000 | -0.01(-5.88%) |
Jan 18, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 238,000 | +0.01(+6.25%) |
Jan 17, 2019 | 0.1612 | 0.1695 | 0.1600 | 0.1600 | 532,070 | -0.01(-3.26%) |
Jan 16, 2019 | 0.1637 | 0.1699 | 0.1600 | 0.1654 | 320,808 | -0.00(-2.65%) |
Jan 15, 2019 | 0.1700 | 0.1780 | 0.1615 | 0.1699 | 583,388 | +0.00(+1.31%) |
Jan 14, 2019 | 0.1701 | 0.1724 | 0.1610 | 0.1677 | 408,882 | -0.00(-2.50%) |
Jan 11, 2019 | 0.1700 | 0.1790 | 0.1650 | 0.1720 | 513,900 | -0.01(-3.91%) |
Jan 10, 2019 | 0.1800 | 0.1883 | 0.1617 | 0.1790 | 677,829 | -0.01(-3.40%) |
Jan 09, 2019 | 0.1920 | 0.1945 | 0.1800 | 0.1853 | 929,687 | -0.00(-1.70%) |
Jan 08, 2019 | 0.1890 | 0.1999 | 0.1790 | 0.1885 | 1,334,143 | +0.00(+1.34%) |
Jan 07, 2019 | 0.1750 | 0.1899 | 0.1700 | 0.1860 | 1,421,754 | +0.02(+9.41%) |
Jan 04, 2019 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | 1,350,200 | +0.00(+0.00%) |
Jan 03, 2019 | 0.1800 | 0.1800 | 0.1550 | 0.1700 | 1,172,092 | -0.00(-1.90%) |