Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1481 | 0.1500 | 0.1390 | 0.1390 | 45,500 | -0.01(-6.14%) |
Apr 29, 2019 | 0.1570 | 0.1570 | 0.1481 | 0.1481 | 70,950 | -0.02(-12.31%) |
Apr 26, 2019 | 0.1654 | 0.1689 | 0.1654 | 0.1689 | 12,500 | +0.01(+5.83%) |
Apr 25, 2019 | 0.1600 | 0.1649 | 0.1596 | 0.1596 | 111,285 | +0.00(+2.97%) |
Apr 24, 2019 | 0.1530 | 0.1550 | 0.1460 | 0.1550 | 21,700 | +0.00(+1.71%) |
Apr 23, 2019 | 0.1508 | 0.1524 | 0.1415 | 0.1524 | 9,100 | -0.00(-2.99%) |
Apr 22, 2019 | 0.1410 | 0.1571 | 0.1410 | 0.1571 | 21,000 | +0.01(+4.73%) |
Apr 18, 2019 | 0.1532 | 0.1532 | 0.1500 | 0.1500 | 12,000 | +0.00(+1.42%) |
Apr 17, 2019 | 0.1740 | 0.1740 | 0.1479 | 0.1479 | 25,100 | -0.01(-5.98%) |
Apr 16, 2019 | 0.1563 | 0.1600 | 0.1549 | 0.1573 | 30,500 | -0.00(-0.44%) |
Apr 15, 2019 | 0.1610 | 0.1610 | 0.1529 | 0.1580 | 24,500 | -0.00(-1.62%) |
Apr 12, 2019 | 0.1590 | 0.1630 | 0.1565 | 0.1606 | 140,300 | -0.01(-3.49%) |
Apr 11, 2019 | 0.1590 | 0.1664 | 0.1590 | 0.1664 | 16,950 | +0.01(+4.65%) |
Apr 10, 2019 | 0.1600 | 0.1600 | 0.1590 | 0.1590 | 10,120 | -0.01(-4.22%) |
Apr 09, 2019 | 0.1662 | 0.1662 | 0.1660 | 0.1660 | 4,400 | +0.00(+1.59%) |
Apr 08, 2019 | 0.1705 | 0.1710 | 0.1612 | 0.1634 | 72,550 | -0.01(-5.00%) |
Apr 05, 2019 | 0.1560 | 0.1720 | 0.1560 | 0.1720 | 40,100 | +0.01(+3.61%) |
Apr 04, 2019 | 0.1636 | 0.1677 | 0.1636 | 0.1660 | 11,500 | -0.00(-2.35%) |
Apr 03, 2019 | 0.1631 | 0.1700 | 0.1631 | 0.1700 | 15,285 | +0.00(+2.41%) |
Apr 02, 2019 | 0.1591 | 0.1742 | 0.1591 | 0.1660 | 30,500 | -0.00(-2.35%) |
Apr 01, 2019 | 0.1668 | 0.1800 | 0.1668 | 0.1700 | 29,367 | +0.00(+2.10%) |
Mar 29, 2019 | 0.1667 | 0.1667 | 0.1618 | 0.1665 | 23,000 | -0.00(-1.83%) |
Mar 28, 2019 | 0.1769 | 0.1769 | 0.1696 | 0.1696 | 37,465 | -0.01(-6.04%) |
Mar 27, 2019 | 0.1582 | 0.1805 | 0.1582 | 0.1805 | 40,904 | +0.01(+8.73%) |
Mar 26, 2019 | 0.1590 | 0.1813 | 0.1590 | 0.1660 | 56,325 | +0.00(+0.12%) |
Mar 25, 2019 | 0.1666 | 0.1728 | 0.1658 | 0.1658 | 60,500 | -0.00(-0.24%) |
Mar 22, 2019 | 0.1614 | 0.1662 | 0.1600 | 0.1662 | 46,400 | -0.00(-1.25%) |
Mar 21, 2019 | 0.1739 | 0.1779 | 0.1635 | 0.1683 | 24,400 | -0.00(-1.00%) |
Mar 20, 2019 | 0.1729 | 0.1800 | 0.1600 | 0.1700 | 71,950 | +0.01(+6.18%) |
Mar 19, 2019 | 0.1700 | 0.1700 | 0.1600 | 0.1601 | 31,265 | -0.00(-0.56%) |
Mar 18, 2019 | 0.1534 | 0.1610 | 0.1534 | 0.1610 | 6,714 | -0.00(-1.89%) |
Mar 15, 2019 | 0.1664 | 0.1738 | 0.1641 | 0.1641 | 11,600 | -0.00(-1.08%) |
Mar 14, 2019 | 0.1756 | 0.1756 | 0.1645 | 0.1659 | 48,750 | -0.01(-7.06%) |
Mar 13, 2019 | 0.1780 | 0.1800 | 0.1691 | 0.1785 | 46,050 | +0.01(+8.51%) |
Mar 12, 2019 | 0.1588 | 0.1702 | 0.1588 | 0.1645 | 17,707 | +0.01(+3.59%) |
Mar 11, 2019 | 0.1650 | 0.1650 | 0.1587 | 0.1588 | 40,000 | -0.00(-0.75%) |
Mar 08, 2019 | 0.1600 | 0.1660 | 0.1580 | 0.1600 | 62,300 | -0.00(-0.81%) |
Mar 07, 2019 | 0.1769 | 0.1769 | 0.1613 | 0.1613 | 20,490 | -0.02(-11.37%) |
Mar 06, 2019 | 0.1770 | 0.1820 | 0.1619 | 0.1820 | 21,200 | +0.01(+8.01%) |
Mar 05, 2019 | 0.1648 | 0.1685 | 0.1648 | 0.1685 | 14,014 | +0.01(+3.95%) |
Mar 04, 2019 | 0.1570 | 0.1721 | 0.1570 | 0.1621 | 68,550 | -0.02(-9.34%) |
Mar 01, 2019 | 0.1800 | 0.1800 | 0.1736 | 0.1788 | 27,800 | +0.00(+2.17%) |
Feb 28, 2019 | 0.1803 | 0.1855 | 0.1750 | 0.1750 | 185,500 | -0.01(-5.15%) |
Feb 27, 2019 | 0.1890 | 0.1900 | 0.1840 | 0.1845 | 13,000 | -0.01(-3.76%) |
Feb 26, 2019 | 0.1962 | 0.1988 | 0.1864 | 0.1917 | 237,779 | +0.00(+0.89%) |
Feb 25, 2019 | 0.1930 | 0.1975 | 0.1896 | 0.1900 | 43,895 | -0.01(-3.11%) |
Feb 22, 2019 | 0.1884 | 0.1961 | 0.1850 | 0.1961 | 18,600 | +0.00(+0.56%) |
Feb 21, 2019 | 0.1900 | 0.1990 | 0.1844 | 0.1950 | 88,300 | -0.00(-0.51%) |
Feb 20, 2019 | 0.2070 | 0.2070 | 0.1880 | 0.1960 | 93,270 | -0.01(-4.39%) |
Feb 19, 2019 | 0.1881 | 0.2061 | 0.1851 | 0.2050 | 114,335 | +0.01(+3.43%) |
Feb 15, 2019 | 0.1982 | 0.1982 | 0.1870 | 0.1982 | 64,400 | +0.00(+0.30%) |
Feb 14, 2019 | 0.2114 | 0.2114 | 0.1900 | 0.1976 | 88,900 | -0.01(-5.90%) |
Feb 13, 2019 | 0.2140 | 0.2140 | 0.1969 | 0.2100 | 36,600 | -0.00(-1.59%) |
Feb 12, 2019 | 0.2260 | 0.2260 | 0.2100 | 0.2134 | 21,800 | +0.01(+3.54%) |
Feb 11, 2019 | 0.2100 | 0.2126 | 0.2044 | 0.2061 | 79,400 | -0.00(-1.86%) |
Feb 08, 2019 | 0.2018 | 0.2100 | 0.1918 | 0.2100 | 23,400 | -0.00(-1.59%) |
Feb 07, 2019 | 0.2150 | 0.2214 | 0.2091 | 0.2134 | 66,071 | +0.01(+3.34%) |
Feb 06, 2019 | 0.2153 | 0.2196 | 0.2065 | 0.2065 | 16,221 | -0.00(-0.53%) |
Feb 05, 2019 | 0.2216 | 0.2216 | 0.1985 | 0.2076 | 117,380 | -0.01(-3.62%) |
Feb 04, 2019 | 0.2093 | 0.2155 | 0.2035 | 0.2154 | 99,144 | -0.01(-4.05%) |