Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1150 | 0.1239 | 0.1096 | 0.1239 | 83,056 | +0.01(+5.99%) |
Apr 29, 2019 | 0.1210 | 0.1280 | 0.1168 | 0.1169 | 17,274 | -0.01(-9.31%) |
Apr 26, 2019 | 0.1187 | 0.1289 | 0.1187 | 0.1289 | 8,200 | +0.01(+8.59%) |
Apr 25, 2019 | 0.1187 | 0.1208 | 0.1187 | 0.1187 | 2,100 | -0.00(-0.50%) |
Apr 24, 2019 | 0.1110 | 0.1193 | 0.1110 | 0.1193 | 4,750 | +0.00(+0.34%) |
Apr 23, 2019 | 0.1060 | 0.1232 | 0.1060 | 0.1189 | 25,000 | -0.01(-8.54%) |
Apr 22, 2019 | 0.1102 | 0.1300 | 0.1102 | 0.1300 | 23,358 | +0.02(+15.04%) |
Apr 18, 2019 | 0.1080 | 0.1176 | 0.1080 | 0.1130 | 31,800 | -0.00(-4.24%) |
Apr 17, 2019 | 0.1410 | 0.1410 | 0.1158 | 0.1180 | 22,884 | -0.02(-12.66%) |
Apr 16, 2019 | 0.1291 | 0.1351 | 0.1111 | 0.1351 | 38,700 | +0.01(+5.22%) |
Apr 15, 2019 | 0.1163 | 0.1284 | 0.1162 | 0.1284 | 6,600 | -0.00(-0.93%) |
Apr 12, 2019 | 0.1363 | 0.1381 | 0.1187 | 0.1296 | 85,300 | -0.00(-2.56%) |
Apr 11, 2019 | 0.1268 | 0.1348 | 0.1260 | 0.1330 | 26,000 | +0.00(+2.31%) |
Apr 10, 2019 | 0.1220 | 0.1316 | 0.1220 | 0.1300 | 25,300 | -0.01(-3.92%) |
Apr 09, 2019 | 0.1388 | 0.1411 | 0.1250 | 0.1353 | 11,100 | -0.00(-3.01%) |
Apr 08, 2019 | 0.1387 | 0.1500 | 0.1387 | 0.1395 | 19,191 | +0.00(+0.87%) |
Apr 05, 2019 | 0.1270 | 0.1477 | 0.1270 | 0.1383 | 7,900 | -0.02(-11.35%) |
Apr 04, 2019 | 0.1281 | 0.1560 | 0.1281 | 0.1560 | 5,000 | +0.00(+2.30%) |
Apr 03, 2019 | 0.1412 | 0.1525 | 0.1252 | 0.1525 | 8,100 | +0.02(+17.31%) |
Apr 02, 2019 | 0.1460 | 0.1517 | 0.1300 | 0.1300 | 5,550 | -0.00(-3.35%) |
Apr 01, 2019 | 0.1354 | 0.1390 | 0.1253 | 0.1345 | 45,799 | -0.01(-6.73%) |
Mar 29, 2019 | 0.1442 | 0.1442 | 0.1442 | 0.1442 | 4,000 | +0.02(+12.66%) |
Mar 28, 2019 | 0.1270 | 0.1283 | 0.1270 | 0.1280 | 36,600 | -0.01(-7.25%) |
Mar 27, 2019 | 0.1346 | 0.1440 | 0.1285 | 0.1380 | 41,601 | -0.00(-0.07%) |
Mar 26, 2019 | 0.1212 | 0.1381 | 0.1212 | 0.1381 | 10,000 | +0.01(+7.47%) |
Mar 25, 2019 | 0.1132 | 0.1379 | 0.1132 | 0.1285 | 165,100 | -0.01(-4.18%) |
Mar 22, 2019 | 0.1439 | 0.1439 | 0.1341 | 0.1341 | 1,100 | +0.00(+0.52%) |
Mar 21, 2019 | 0.1304 | 0.1444 | 0.1304 | 0.1334 | 107,375 | -0.01(-7.81%) |
Mar 20, 2019 | 0.1270 | 0.1505 | 0.1270 | 0.1447 | 6,260 | +0.01(+7.19%) |
Mar 19, 2019 | 0.1410 | 0.1500 | 0.1350 | 0.1350 | 67,090 | -0.01(-8.16%) |
Mar 18, 2019 | 0.1300 | 0.1491 | 0.1300 | 0.1470 | 2,600 | -0.00(-1.93%) |
Mar 15, 2019 | 0.1409 | 0.1633 | 0.1409 | 0.1499 | 29,200 | -0.01(-8.21%) |
Mar 14, 2019 | 0.1500 | 0.1633 | 0.1331 | 0.1633 | 54,693 | +0.02(+13.25%) |
Mar 13, 2019 | 0.1659 | 0.1659 | 0.1423 | 0.1442 | 53,700 | -0.01(-6.97%) |
Mar 12, 2019 | 0.1550 | 0.1589 | 0.1550 | 0.1550 | 7,600 | +0.01(+3.33%) |
Mar 11, 2019 | 0.1547 | 0.1578 | 0.1500 | 0.1500 | 4,950 | -0.01(-4.09%) |
Mar 08, 2019 | 0.1457 | 0.1564 | 0.1457 | 0.1564 | 11,000 | +0.01(+4.27%) |
Mar 07, 2019 | 0.1680 | 0.1809 | 0.1500 | 0.1500 | 19,350 | -0.02(-13.39%) |
Mar 06, 2019 | 0.1770 | 0.1770 | 0.1690 | 0.1732 | 63,409 | -0.00(-2.37%) |
Mar 05, 2019 | 0.1792 | 0.1869 | 0.1628 | 0.1774 | 66,680 | -0.00(-1.00%) |
Mar 04, 2019 | 0.1900 | 0.1900 | 0.1745 | 0.1792 | 57,305 | +0.01(+4.55%) |
Mar 01, 2019 | 0.1820 | 0.1820 | 0.1560 | 0.1714 | 13,200 | +0.00(+2.82%) |
Feb 28, 2019 | 0.1540 | 0.1797 | 0.1540 | 0.1667 | 12,800 | +0.01(+4.19%) |
Feb 27, 2019 | 0.1500 | 0.1771 | 0.1500 | 0.1600 | 67,194 | -0.00(-1.05%) |
Feb 26, 2019 | 0.1300 | 0.1617 | 0.1300 | 0.1617 | 28,900 | +0.00(+2.67%) |
Feb 25, 2019 | 0.1290 | 0.1578 | 0.1290 | 0.1575 | 25,950 | +0.00(+2.27%) |
Feb 22, 2019 | 0.1390 | 0.1540 | 0.1367 | 0.1540 | 27,600 | +0.01(+9.61%) |
Feb 21, 2019 | 0.1600 | 0.1600 | 0.1302 | 0.1405 | 70,050 | -0.00(-0.14%) |
Feb 20, 2019 | 0.1600 | 0.1600 | 0.1330 | 0.1407 | 13,268 | -0.01(-4.87%) |
Feb 19, 2019 | 0.1207 | 0.1562 | 0.1207 | 0.1479 | 21,500 | +0.00(+3.21%) |
Feb 15, 2019 | 0.1364 | 0.1433 | 0.1327 | 0.1433 | 59,000 | +0.00(+3.24%) |
Feb 14, 2019 | 0.1524 | 0.1558 | 0.1388 | 0.1388 | 17,350 | -0.01(-8.92%) |
Feb 13, 2019 | 0.1358 | 0.1524 | 0.1358 | 0.1524 | 1,220 | +0.01(+4.31%) |
Feb 12, 2019 | 0.1500 | 0.1500 | 0.1413 | 0.1461 | 23,850 | -0.00(-2.73%) |
Feb 11, 2019 | 0.1429 | 0.1517 | 0.1429 | 0.1502 | 3,550 | -0.00(-0.46%) |
Feb 08, 2019 | 0.1420 | 0.1509 | 0.1420 | 0.1509 | 1,500 | +0.01(+4.21%) |
Feb 07, 2019 | 0.1473 | 0.1473 | 0.1366 | 0.1448 | 18,368 | +0.01(+10.70%) |
Feb 06, 2019 | 0.1330 | 0.1397 | 0.1270 | 0.1308 | 133,773 | -0.02(-13.66%) |
Feb 05, 2019 | 0.1480 | 0.1515 | 0.1308 | 0.1515 | 37,179 | -0.00(-0.59%) |
Feb 04, 2019 | 0.1570 | 0.1581 | 0.1400 | 0.1524 | 21,719 | -0.00(-1.49%) |