Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0360 | 0.0367 | 0.0351 | 0.0364 | 5,244,024 | +0.00(+1.11%) |
Apr 29, 2019 | 0.0368 | 0.0370 | 0.0351 | 0.0360 | 4,511,273 | +0.00(+1.41%) |
Apr 26, 2019 | 0.0348 | 0.0360 | 0.0346 | 0.0355 | 3,381,800 | +0.00(+1.14%) |
Apr 25, 2019 | 0.0356 | 0.0359 | 0.0345 | 0.0351 | 3,608,538 | -0.00(-0.85%) |
Apr 24, 2019 | 0.0348 | 0.0356 | 0.0340 | 0.0354 | 5,521,872 | +0.00(+2.31%) |
Apr 23, 2019 | 0.0345 | 0.0356 | 0.0345 | 0.0346 | 4,305,378 | -0.00(-0.86%) |
Apr 22, 2019 | 0.0365 | 0.0365 | 0.0349 | 0.0349 | 4,613,374 | -0.00(-0.57%) |
Apr 18, 2019 | 0.0367 | 0.0367 | 0.0350 | 0.0351 | 4,964,900 | -0.00(-1.68%) |
Apr 17, 2019 | 0.0360 | 0.0372 | 0.0350 | 0.0357 | 3,591,920 | -0.00(-0.83%) |
Apr 16, 2019 | 0.0365 | 0.0370 | 0.0355 | 0.0360 | 2,947,279 | -0.00(-1.10%) |
Apr 15, 2019 | 0.0349 | 0.0369 | 0.0349 | 0.0364 | 4,459,463 | +0.00(+3.41%) |
Apr 12, 2019 | 0.0380 | 0.0380 | 0.0350 | 0.0352 | 2,660,500 | -0.00(-4.09%) |
Apr 11, 2019 | 0.0354 | 0.0370 | 0.0349 | 0.0367 | 2,924,674 | +0.00(+0.82%) |
Apr 10, 2019 | 0.0358 | 0.0370 | 0.0350 | 0.0364 | 3,242,236 | +0.00(+4.00%) |
Apr 09, 2019 | 0.0365 | 0.0365 | 0.0350 | 0.0350 | 2,980,785 | -0.00(-2.23%) |
Apr 08, 2019 | 0.0352 | 0.0374 | 0.0352 | 0.0358 | 5,255,830 | -0.00(-1.65%) |
Apr 05, 2019 | 0.0375 | 0.0380 | 0.0352 | 0.0364 | 6,896,300 | -0.00(-1.62%) |
Apr 04, 2019 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 6,849,621 | -0.00(-1.07%) |
Apr 03, 2019 | 0.0371 | 0.0390 | 0.0370 | 0.0374 | 3,208,865 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0379 | 0.0380 | 0.0373 | 0.0374 | 3,597,789 | -0.00(-1.06%) |
Apr 01, 2019 | 0.0390 | 0.0390 | 0.0370 | 0.0378 | 3,664,609 | +0.00(+2.44%) |
Mar 29, 2019 | 0.0370 | 0.0380 | 0.0362 | 0.0369 | 3,262,800 | -0.00(-0.27%) |
Mar 28, 2019 | 0.0378 | 0.0380 | 0.0370 | 0.0370 | 3,062,568 | -0.00(-0.80%) |
Mar 27, 2019 | 0.0375 | 0.0380 | 0.0371 | 0.0373 | 3,914,608 | +0.00(+0.27%) |
Mar 26, 2019 | 0.0365 | 0.0380 | 0.0360 | 0.0372 | 4,343,793 | +0.00(+2.20%) |
Mar 25, 2019 | 0.0358 | 0.0370 | 0.0350 | 0.0364 | 3,709,911 | +0.00(+3.12%) |
Mar 22, 2019 | 0.0345 | 0.0375 | 0.0345 | 0.0353 | 3,536,400 | -0.00(-4.59%) |
Mar 21, 2019 | 0.0365 | 0.0380 | 0.0340 | 0.0370 | 8,862,385 | +0.00(+2.78%) |
Mar 20, 2019 | 0.0376 | 0.0390 | 0.0360 | 0.0360 | 3,978,599 | -0.00(-3.23%) |
Mar 19, 2019 | 0.0369 | 0.0380 | 0.0358 | 0.0372 | 4,374,220 | +0.00(+3.62%) |
Mar 18, 2019 | 0.0375 | 0.0390 | 0.0358 | 0.0359 | 6,239,536 | -0.00(-0.55%) |
Mar 15, 2019 | 0.0380 | 0.0400 | 0.0360 | 0.0361 | 4,567,700 | +0.00(+0.28%) |
Mar 14, 2019 | 0.0365 | 0.0375 | 0.0360 | 0.0360 | 4,647,446 | -0.00(-2.44%) |
Mar 13, 2019 | 0.0377 | 0.0390 | 0.0365 | 0.0369 | 5,035,425 | -0.00(-4.40%) |
Mar 12, 2019 | 0.0384 | 0.0390 | 0.0373 | 0.0386 | 3,992,418 | +0.00(+2.39%) |
Mar 11, 2019 | 0.0383 | 0.0400 | 0.0366 | 0.0377 | 3,366,262 | +0.00(+1.34%) |
Mar 08, 2019 | 0.0365 | 0.0386 | 0.0360 | 0.0372 | 3,743,300 | +0.00(+0.54%) |
Mar 07, 2019 | 0.0381 | 0.0386 | 0.0360 | 0.0370 | 6,513,866 | -0.00(-4.15%) |
Mar 06, 2019 | 0.0393 | 0.0400 | 0.0365 | 0.0386 | 9,103,659 | -0.00(-0.26%) |
Mar 05, 2019 | 0.0400 | 0.0408 | 0.0381 | 0.0387 | 7,081,774 | -0.00(-3.25%) |
Mar 04, 2019 | 0.0406 | 0.0415 | 0.0391 | 0.0400 | 5,328,255 | +0.00(+1.27%) |
Mar 01, 2019 | 0.0404 | 0.0410 | 0.0395 | 0.0395 | 3,587,900 | -0.00(-1.25%) |
Feb 28, 2019 | 0.0397 | 0.0410 | 0.0393 | 0.0400 | 3,785,976 | +0.00(+1.01%) |
Feb 27, 2019 | 0.0394 | 0.0407 | 0.0388 | 0.0396 | 5,106,013 | +0.00(+2.33%) |
Feb 26, 2019 | 0.0410 | 0.0419 | 0.0385 | 0.0387 | 7,476,996 | -0.00(-4.68%) |
Feb 25, 2019 | 0.0393 | 0.0430 | 0.0391 | 0.0406 | 7,144,362 | +0.00(+2.27%) |
Feb 22, 2019 | 0.0406 | 0.0412 | 0.0391 | 0.0397 | 6,212,500 | -0.00(-0.75%) |
Feb 21, 2019 | 0.0415 | 0.0424 | 0.0397 | 0.0400 | 15,579,997 | -0.00(-9.09%) |
Feb 20, 2019 | 0.0451 | 0.0460 | 0.0425 | 0.0440 | 7,827,010 | -0.00(-4.14%) |
Feb 19, 2019 | 0.0483 | 0.0500 | 0.0440 | 0.0459 | 8,201,891 | -0.00(-4.37%) |
Feb 15, 2019 | 0.0495 | 0.0500 | 0.0480 | 0.0480 | 5,455,000 | -0.00(-2.64%) |
Feb 14, 2019 | 0.0490 | 0.0504 | 0.0485 | 0.0493 | 3,390,082 | -0.00(-0.40%) |
Feb 13, 2019 | 0.0483 | 0.0509 | 0.0475 | 0.0495 | 8,583,670 | +0.00(+1.02%) |
Feb 12, 2019 | 0.0476 | 0.0490 | 0.0462 | 0.0490 | 4,981,446 | +0.00(+5.83%) |
Feb 11, 2019 | 0.0465 | 0.0500 | 0.0460 | 0.0463 | 10,194,517 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0452 | 0.0475 | 0.0450 | 0.0463 | 4,729,800 | +0.00(+4.51%) |
Feb 07, 2019 | 0.0495 | 0.0500 | 0.0435 | 0.0443 | 10,480,673 | -0.00(-7.52%) |
Feb 06, 2019 | 0.0492 | 0.0530 | 0.0460 | 0.0479 | 18,308,694 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0600 | 0.0645 | 0.0461 | 0.0479 | 41,011,200 | -0.01(-18.81%) |
Feb 04, 2019 | 0.0517 | 0.0599 | 0.0503 | 0.0590 | 21,146,622 | +0.01(+17.53%) |