Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3800 | 0.3837 | 0.3750 | 0.3750 | 7,250 | -0.01(-1.68%) |
Apr 29, 2019 | 0.3825 | 0.3825 | 0.3700 | 0.3814 | 23,500 | -0.01(-2.28%) |
Apr 26, 2019 | 0.3903 | 0.3903 | 0.3903 | 0.3903 | 300 | +0.01(+1.85%) |
Apr 25, 2019 | 0.3893 | 0.3980 | 0.3832 | 0.3832 | 50,500 | -0.01(-1.74%) |
Apr 23, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.03(+8.33%) | |
Apr 22, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 | -0.01(-1.37%) |
Apr 18, 2019 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 11,000 | -0.01(-3.69%) |
Apr 17, 2019 | 0.3790 | 0.3790 | 0.3790 | 60 | +0.00(+0.00%) | |
Apr 16, 2019 | 0.3790 | 0.3790 | 0.3790 | 5 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.3900 | 0.3900 | 0.3790 | 0.3790 | 5,500 | -0.02(-5.56%) |
Apr 12, 2019 | 0.3702 | 0.4013 | 0.3700 | 0.4013 | 15,000 | +0.00(+0.70%) |
Apr 10, 2019 | 0.3985 | 0.3985 | 0.3985 | 0 | -0.02(-3.91%) | |
Apr 09, 2019 | 0.4179 | 0.4200 | 0.4147 | 0.4147 | 19,000 | -0.00(-0.41%) |
Apr 08, 2019 | 0.3814 | 0.4164 | 0.3814 | 0.4164 | 29,600 | +0.06(+15.57%) |
Apr 05, 2019 | 0.3630 | 0.3700 | 0.3555 | 0.3603 | 6,500 | -0.02(-6.12%) |
Apr 04, 2019 | 0.3800 | 0.3926 | 0.3657 | 0.3838 | 25,560 | -0.01(-1.51%) |
Apr 03, 2019 | 0.3482 | 0.3897 | 0.3482 | 0.3897 | 7,710 | -0.01(-2.77%) |
Apr 02, 2019 | 0.3633 | 0.4076 | 0.3633 | 0.4008 | 68,850 | +0.03(+9.30%) |
Apr 01, 2019 | 0.3166 | 0.3667 | 0.3100 | 0.3667 | 14,450 | +0.01(+3.70%) |
Mar 29, 2019 | 0.3600 | 0.3763 | 0.3465 | 0.3536 | 17,400 | -0.01(-1.78%) |
Mar 28, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 6,000 | -0.00(-0.91%) |
Mar 27, 2019 | 0.3650 | 0.3650 | 0.3633 | 0.3633 | 6,500 | -0.01(-3.17%) |
Mar 26, 2019 | 0.4170 | 0.4170 | 0.3400 | 0.3752 | 12,700 | -0.04(-9.15%) |
Mar 25, 2019 | 0.3903 | 0.4130 | 0.3770 | 0.4130 | 28,500 | +0.02(+5.09%) |
Mar 22, 2019 | 0.3900 | 0.3930 | 0.3900 | 0.3930 | 2,500 | -0.00(-0.15%) |
Mar 21, 2019 | 0.3900 | 0.3936 | 0.3900 | 0.3936 | 6,089 | -0.00(-0.61%) |
Mar 20, 2019 | 0.4167 | 0.4167 | 0.3960 | 0.3960 | 6,250 | +0.01(+2.86%) |
Mar 19, 2019 | 0.4020 | 0.4084 | 0.3850 | 0.3850 | 11,512 | -0.03(-7.34%) |
Mar 18, 2019 | 0.4142 | 0.4200 | 0.4100 | 0.4155 | 17,200 | -0.01(-1.47%) |
Mar 15, 2019 | 0.4350 | 0.4350 | 0.4000 | 0.4217 | 12,400 | +0.01(+1.79%) |
Mar 13, 2019 | 0.4143 | 0.4143 | 0.4143 | 0 | +0.01(+3.57%) | |
Mar 11, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-3.10%) | |
Mar 07, 2019 | 0.4128 | 0.4128 | 0.4128 | 0 | +0.01(+3.20%) | |
Mar 06, 2019 | 0.4222 | 0.4222 | 0.4000 | 0.4000 | 10,000 | -0.02(-4.26%) |
Mar 05, 2019 | 0.4028 | 0.4178 | 0.4028 | 0.4178 | 6,150 | -0.01(-2.84%) |
Mar 04, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 | +0.03(+6.59%) |
Mar 01, 2019 | 0.4200 | 0.4200 | 0.4034 | 0.4034 | 20,900 | -0.02(-4.63%) |
Feb 28, 2019 | 0.4421 | 0.4421 | 0.4200 | 0.4230 | 5,725 | +0.00(+0.71%) |
Feb 27, 2019 | 0.4428 | 0.4500 | 0.4200 | 0.4200 | 85,500 | -0.02(-5.38%) |
Feb 26, 2019 | 0.4400 | 0.4600 | 0.4400 | 0.4439 | 44,800 | +0.01(+2.05%) |
Feb 25, 2019 | 0.4460 | 0.4600 | 0.4350 | 0.4350 | 55,500 | +0.01(+1.16%) |
Feb 22, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 | +0.00(+0.00%) |
Feb 21, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 7,000 | +0.00(+0.12%) |
Feb 20, 2019 | 0.4295 | 0.4295 | 0.4295 | 0.4295 | 40,041 | -0.00(-0.79%) |
Feb 19, 2019 | 0.4400 | 0.4400 | 0.4329 | 0.4329 | 6,500 | +0.00(+0.12%) |
Feb 15, 2019 | 0.4414 | 0.4414 | 0.4324 | 0.4324 | 2,000 | +0.01(+3.20%) |
Feb 14, 2019 | 0.4147 | 0.4190 | 0.4147 | 0.4190 | 2,300 | -0.01(-2.10%) |
Feb 12, 2019 | 0.4280 | 0.4280 | 0.4280 | 0 | +0.04(+9.74%) | |
Feb 11, 2019 | 0.3900 | 0.3937 | 0.3900 | 0.3900 | 5,500 | +0.00(+0.00%) |
Feb 08, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,500 | -0.01(-3.44%) |
Feb 07, 2019 | 0.4039 | 0.4039 | 0.4039 | 0.4039 | 2,200 | -0.01(-3.14%) |
Feb 04, 2019 | 0.4170 | 0.4170 | 0.4170 | 0 | +0.02(+4.25%) | |
Feb 01, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 15,000 | -0.02(-5.88%) |
Jan 28, 2019 | 0.4250 | 0.4250 | 0.4250 | 0 | -0.00(-0.89%) | |
Jan 24, 2019 | 0.4288 | 0.4288 | 0.4288 | 0 | +0.01(+2.10%) | |
Jan 11, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.01(+2.44%) | |
Jan 07, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+1.23%) | |
Jan 03, 2019 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.01(+2.92%) | |
Dec 31, 2018 | 0.3935 | 0.3935 | 0.3935 | 0 | -0.01(-1.63%) | |
Dec 21, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.03(-6.98%) | |
Dec 20, 2018 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,200 | -0.04(-8.16%) |
Dec 17, 2018 | 0.4682 | 0.4682 | 0.4682 | 0 | +0.03(+6.85%) | |
Dec 12, 2018 | 0.4382 | 0.4382 | 0.4382 | 0 | +0.02(+4.26%) | |
Dec 11, 2018 | 0.4215 | 0.4266 | 0.4203 | 0.4203 | 672 | -0.01(-2.48%) |
Dec 10, 2018 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 3,000 | -0.03(-5.90%) |
Dec 04, 2018 | 0.4580 | 0.4580 | 0.4580 | 0 | +0.05(+11.08%) | |
Nov 26, 2018 | 0.4123 | 0.4123 | 0.4123 | 0 | -0.03(-6.30%) | |
Nov 20, 2018 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.04(-8.33%) | |
Nov 15, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.00(-0.21%) | |
Nov 13, 2018 | 0.4810 | 0.4810 | 0.4810 | 0 | +0.03(+6.89%) | |
Nov 06, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300 | -0.02(-4.26%) |
Oct 31, 2018 | 0.4740 | 0.4800 | 0.4500 | 0.4700 | 13,000 | -0.01(-1.05%) |
Oct 29, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | -0.04(-6.86%) | |
Oct 26, 2018 | 0.4965 | 0.5100 | 0.4965 | 0.5100 | 16,500 | +0.01(+2.33%) |
Oct 25, 2018 | 0.4914 | 0.5064 | 0.4914 | 0.4984 | 60,300 | +0.11(+28.79%) |
Oct 19, 2018 | 0.3870 | 0.3870 | 0.3870 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 0.3870 | 0.3870 | 0.3870 | 0 | -0.01(-2.52%) | |
Sep 28, 2018 | 0.3970 | 0.3970 | 0.3970 | 0 | -0.06(-12.38%) | |
Sep 25, 2018 | 0.4531 | 0.4531 | 0.4531 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 0.4531 | 0.4531 | 0.4531 | 0 | -0.06(-12.48%) | |
Aug 31, 2018 | 0.5177 | 0.5177 | 0.5177 | 0 | +0.11(+28.53%) | |
Aug 28, 2018 | 0.4028 | 0.4028 | 0.4028 | 0 | -0.04(-10.05%) | |
Aug 23, 2018 | 0.4478 | 0.4478 | 0.4478 | 0 | +0.00(+0.63%) | |
Aug 20, 2018 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.02(-3.26%) | |
Aug 17, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,000 | +0.03(+8.13%) |
Aug 07, 2018 | 0.4254 | 0.4254 | 0.4254 | 0 | -0.08(-15.88%) | |
Jul 31, 2018 | 0.5057 | 0.5057 | 0.5057 | 0 | -0.03(-6.35%) | |
Jul 24, 2018 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.04(+8.87%) | |
Jul 20, 2018 | 0.4960 | 0.4960 | 0.4960 | 0 | -0.01(-2.52%) | |
Jul 19, 2018 | 0.5015 | 0.5088 | 0.5015 | 0.5088 | 13,800 | -0.05(-8.16%) |
Jul 18, 2018 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 350 | +0.04(+7.99%) |
Jul 17, 2018 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 125 | -0.04(-7.25%) |
Jul 09, 2018 | 0.5531 | 0.5531 | 0.5531 | 0 | -0.06(-9.79%) | |
Jun 29, 2018 | 0.6131 | 0.6131 | 0.6131 | 0 | +0.09(+17.90%) | |
Jun 18, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.01(-1.18%) | |
May 22, 2018 | 0.5262 | 0.5262 | 0.5262 | 0 | +0.00(+0.75%) | |
May 18, 2018 | 0.5223 | 0.5223 | 0.5223 | 0 | -0.01(-2.72%) | |
May 17, 2018 | 0.4550 | 0.5369 | 0.3924 | 0.5369 | 12,500 | +0.08(+17.92%) |
May 16, 2018 | 0.4553 | 0.4553 | 0.4553 | 0.4553 | 2,500 | -0.04(-8.94%) |