Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 23, 2019 | 0.2201 | 0.2201 | 0.2201 | 0 | -0.01(-2.83%) | |
Jan 22, 2019 | 0.2397 | 0.2397 | 0.2130 | 0.2265 | 1,364,832 | -0.01(-5.62%) |
Jan 18, 2019 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | 698,100 | -0.02(-8.08%) |
Jan 17, 2019 | 0.2630 | 0.2750 | 0.2500 | 0.2611 | 483,889 | -0.00(-1.10%) |
Jan 16, 2019 | 0.2666 | 0.2700 | 0.2500 | 0.2640 | 330,767 | -0.01(-2.22%) |
Jan 15, 2019 | 0.2800 | 0.2800 | 0.2519 | 0.2700 | 652,592 | +0.02(+5.88%) |
Jan 14, 2019 | 0.2700 | 0.2731 | 0.2506 | 0.2550 | 425,049 | -0.02(-5.90%) |
Jan 11, 2019 | 0.2310 | 0.2750 | 0.2250 | 0.2710 | 608,500 | +0.04(+16.31%) |
Jan 10, 2019 | 0.2400 | 0.2500 | 0.2300 | 0.2330 | 211,031 | -0.02(-6.80%) |
Jan 09, 2019 | 0.2488 | 0.2600 | 0.2301 | 0.2500 | 443,867 | +0.01(+2.80%) |
Jan 08, 2019 | 0.2609 | 0.2698 | 0.2370 | 0.2432 | 579,515 | -0.02(-6.46%) |
Jan 07, 2019 | 0.2500 | 0.2800 | 0.2400 | 0.2600 | 792,979 | +0.03(+13.04%) |
Jan 04, 2019 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | 1,039,800 | -0.00(-0.04%) |
Jan 03, 2019 | 0.2400 | 0.2490 | 0.2174 | 0.2301 | 797,417 | -0.01(-4.84%) |
Jan 02, 2019 | 0.2050 | 0.2500 | 0.1851 | 0.2418 | 1,275,430 | +0.05(+25.94%) |
Dec 31, 2018 | 0.2100 | 0.2100 | 0.1850 | 0.1920 | 463,200 | -0.00(-1.54%) |
Dec 28, 2018 | 0.1900 | 0.2080 | 0.1850 | 0.1950 | 407,600 | +0.00(+0.00%) |
Dec 27, 2018 | 0.2087 | 0.2087 | 0.1831 | 0.1950 | 304,284 | +0.01(+3.50%) |
Dec 26, 2018 | 0.1900 | 0.2100 | 0.1851 | 0.1884 | 317,566 | -0.00(-0.84%) |
Dec 24, 2018 | 0.2100 | 0.2100 | 0.1800 | 0.1900 | 148,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.2000 | 0.2300 | 0.1900 | 0.1900 | 333,800 | +0.00(+0.00%) |
Dec 20, 2018 | 0.2310 | 0.2399 | 0.1900 | 0.1900 | 639,900 | -0.03(-13.64%) |
Dec 19, 2018 | 0.2310 | 0.2490 | 0.2179 | 0.2200 | 386,576 | -0.01(-2.65%) |
Dec 18, 2018 | 0.2600 | 0.2700 | 0.2200 | 0.2260 | 540,969 | -0.03(-13.08%) |
Dec 17, 2018 | 0.2800 | 0.2851 | 0.2600 | 0.2600 | 816,968 | -0.02(-7.14%) |
Dec 14, 2018 | 0.3400 | 0.3500 | 0.2700 | 0.2800 | 1,495,900 | -0.05(-15.15%) |
Dec 13, 2018 | 0.2900 | 0.3397 | 0.2900 | 0.3300 | 2,045,651 | +0.04(+13.75%) |
Dec 12, 2018 | 0.2950 | 0.2950 | 0.2800 | 0.2901 | 154,848 | +0.01(+1.79%) |
Dec 11, 2018 | 0.2700 | 0.2969 | 0.2700 | 0.2850 | 534,421 | +0.01(+3.26%) |
Dec 10, 2018 | 0.2950 | 0.2950 | 0.2700 | 0.2760 | 384,857 | -0.01(-4.83%) |
Dec 07, 2018 | 0.3100 | 0.3100 | 0.2700 | 0.2900 | 389,000 | -0.00(-0.92%) |
Dec 06, 2018 | 0.3090 | 0.3200 | 0.2895 | 0.2927 | 442,561 | -0.02(-5.58%) |
Dec 04, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 178,700 | +0.00(+0.65%) |
Dec 03, 2018 | 0.3050 | 0.3150 | 0.2950 | 0.3080 | 403,257 | -0.00(-0.65%) |
Nov 30, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 140,900 | -0.00(-0.80%) |
Nov 29, 2018 | 0.3100 | 0.3200 | 0.3000 | 0.3125 | 230,862 | +0.01(+2.46%) |
Nov 28, 2018 | 0.3150 | 0.3170 | 0.3050 | 0.3050 | 195,105 | -0.01(-1.61%) |
Nov 27, 2018 | 0.3020 | 0.3300 | 0.3020 | 0.3100 | 766,715 | +0.01(+3.33%) |
Nov 26, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 173,678 | +0.00(+0.00%) |
Nov 23, 2018 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 84,500 | +0.00(+0.27%) |
Nov 21, 2018 | 0.2992 | 0.2992 | 0.2992 | 0 | -0.00(-0.27%) | |
Nov 20, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 112,558 | -0.00(-0.79%) |
Nov 19, 2018 | 0.2950 | 0.3100 | 0.2940 | 0.3024 | 173,526 | +0.01(+4.28%) |
Nov 16, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 290,500 | -0.01(-3.33%) |
Nov 15, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 599,888 | -0.01(-4.58%) |
Nov 14, 2018 | 0.3304 | 0.3304 | 0.3100 | 0.3144 | 214,184 | -0.02(-4.73%) |
Nov 13, 2018 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 243,385 | +0.00(+0.00%) |
Nov 12, 2018 | 0.3400 | 0.3500 | 0.3212 | 0.3300 | 157,527 | -0.01(-2.94%) |
Nov 09, 2018 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 226,700 | -0.01(-2.88%) |
Nov 08, 2018 | 0.3600 | 0.3630 | 0.3490 | 0.3501 | 223,380 | -0.00(-0.17%) |
Nov 07, 2018 | 0.3670 | 0.3690 | 0.3450 | 0.3507 | 205,211 | -0.00(-0.90%) |
Nov 06, 2018 | 0.3650 | 0.3800 | 0.3430 | 0.3539 | 270,113 | -0.01(-3.46%) |
Nov 05, 2018 | 0.3690 | 0.3900 | 0.3600 | 0.3666 | 335,832 | -0.00(-0.92%) |
Nov 02, 2018 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 499,800 | +0.01(+2.78%) |
Nov 01, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3600 | 388,187 | +0.02(+6.19%) |
Oct 31, 2018 | 0.3514 | 0.3799 | 0.3356 | 0.3390 | 640,819 | -0.01(-3.14%) |
Oct 30, 2018 | 0.3200 | 0.3600 | 0.3200 | 0.3500 | 429,620 | +0.03(+9.34%) |
Oct 29, 2018 | 0.3300 | 0.3378 | 0.3120 | 0.3201 | 1,396,208 | -0.02(-5.85%) |
Oct 26, 2018 | 0.3300 | 0.3600 | 0.3200 | 0.3400 | 456,200 | +0.01(+2.66%) |
Oct 25, 2018 | 0.3700 | 0.3848 | 0.3222 | 0.3312 | 1,522,037 | -0.05(-12.84%) |
Oct 24, 2018 | 0.3200 | 0.4200 | 0.3100 | 0.3800 | 6,610,408 | +0.07(+21.76%) |
Oct 23, 2018 | 0.3050 | 0.3200 | 0.3000 | 0.3121 | 232,326 | +0.00(+0.68%) |
Oct 22, 2018 | 0.3255 | 0.3255 | 0.3000 | 0.3100 | 248,033 | -0.00(-0.96%) |
Oct 19, 2018 | 0.3250 | 0.3400 | 0.3120 | 0.3130 | 618,800 | -0.03(-7.94%) |
Oct 18, 2018 | 0.3400 | 0.3500 | 0.3100 | 0.3400 | 1,610,982 | -0.00(-0.47%) |
Oct 17, 2018 | 0.3320 | 0.4273 | 0.3313 | 0.3416 | 6,837,534 | +0.01(+4.02%) |
Oct 16, 2018 | 0.3146 | 0.3398 | 0.3146 | 0.3284 | 462,475 | +0.02(+5.94%) |
Oct 15, 2018 | 0.3010 | 0.3350 | 0.2910 | 0.3100 | 1,267,395 | +0.02(+6.53%) |
Oct 12, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.2910 | 234,900 | +0.01(+3.93%) |
Oct 11, 2018 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 468,719 | -0.01(-5.08%) |
Oct 10, 2018 | 0.3110 | 0.3178 | 0.2900 | 0.2950 | 375,204 | -0.02(-5.14%) |
Oct 09, 2018 | 0.2900 | 0.3400 | 0.2800 | 0.3110 | 937,044 | +0.01(+3.32%) |
Oct 08, 2018 | 0.3153 | 0.3190 | 0.3000 | 0.3010 | 237,245 | -0.01(-2.90%) |
Oct 05, 2018 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 279,900 | -0.01(-3.13%) |
Oct 04, 2018 | 0.3600 | 0.3600 | 0.3000 | 0.3200 | 1,378,444 | -0.03(-9.86%) |
Oct 03, 2018 | 0.3280 | 0.3679 | 0.3200 | 0.3550 | 579,991 | +0.01(+3.50%) |
Oct 02, 2018 | 0.3680 | 0.3680 | 0.3132 | 0.3430 | 1,094,890 | -0.03(-7.30%) |
Oct 01, 2018 | 0.3200 | 0.3900 | 0.3100 | 0.3700 | 4,345,204 | +0.06(+19.35%) |
Sep 28, 2018 | 0.3150 | 0.3200 | 0.3010 | 0.3100 | 599,300 | +0.01(+3.33%) |
Sep 27, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 345,659 | -0.01(-1.64%) |
Sep 26, 2018 | 0.2979 | 0.3180 | 0.2850 | 0.3050 | 369,636 | -0.00(-0.23%) |
Sep 25, 2018 | 0.2932 | 0.3200 | 0.2932 | 0.3057 | 1,267,210 | +0.01(+4.01%) |
Sep 24, 2018 | 0.2900 | 0.2995 | 0.2860 | 0.2939 | 138,737 | +0.01(+3.12%) |
Sep 21, 2018 | 0.2740 | 0.2940 | 0.2740 | 0.2850 | 239,200 | -0.01(-1.72%) |
Sep 20, 2018 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 272,218 | +0.01(+3.57%) |
Sep 19, 2018 | 0.2814 | 0.2880 | 0.2760 | 0.2800 | 388,754 | -0.00(-0.04%) |
Sep 18, 2018 | 0.2800 | 0.2868 | 0.2750 | 0.2801 | 294,135 | -0.00(-1.27%) |
Sep 17, 2018 | 0.2950 | 0.2964 | 0.2800 | 0.2837 | 346,782 | -0.00(-1.15%) |
Sep 14, 2018 | 0.2800 | 0.2950 | 0.2750 | 0.2870 | 236,000 | +0.00(+0.81%) |
Sep 13, 2018 | 0.2900 | 0.3002 | 0.2800 | 0.2847 | 744,108 | -0.02(-6.66%) |
Sep 12, 2018 | 0.3600 | 0.3700 | 0.2900 | 0.3050 | 2,907,618 | -0.03(-7.58%) |
Sep 11, 2018 | 0.2600 | 0.3300 | 0.2600 | 0.3300 | 3,432,487 | +0.07(+24.53%) |
Sep 10, 2018 | 0.2809 | 0.2809 | 0.2612 | 0.2650 | 356,379 | -0.02(-5.36%) |
Sep 07, 2018 | 0.2770 | 0.2900 | 0.2650 | 0.2800 | 483,400 | +0.01(+3.70%) |
Sep 06, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 611,522 | -0.00(-0.37%) |
Sep 05, 2018 | 0.2900 | 0.3000 | 0.2710 | 0.2710 | 622,476 | -0.01(-3.21%) |
Sep 04, 2018 | 0.3490 | 0.3690 | 0.2790 | 0.2800 | 1,607,041 | -0.05(-15.15%) |
Aug 31, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 276,887 | +0.01(+3.64%) |
Aug 29, 2018 | 0.3188 | 0.3250 | 0.3105 | 0.3184 | 177,607 | +0.01(+2.54%) |
Aug 28, 2018 | 0.3112 | 0.3300 | 0.3100 | 0.3105 | 586,819 | +0.00(+0.16%) |
Aug 27, 2018 | 0.2995 | 0.3299 | 0.2891 | 0.3100 | 955,801 | +0.02(+5.08%) |
Aug 24, 2018 | 0.2800 | 0.3400 | 0.2800 | 0.2950 | 1,321,600 | +0.01(+5.36%) |
Aug 23, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 402,353 | -0.01(-3.45%) |
Aug 22, 2018 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | 224,203 | +0.00(+0.00%) |
Aug 21, 2018 | 0.2900 | 0.2900 | 0.2780 | 0.2900 | 110,331 | -0.00(-0.68%) |
Aug 20, 2018 | 0.2850 | 0.3000 | 0.2850 | 0.2920 | 181,825 | +0.01(+2.46%) |
Aug 17, 2018 | 0.2680 | 0.3090 | 0.2680 | 0.2850 | 460,000 | +0.01(+3.64%) |
Aug 16, 2018 | 0.2660 | 0.2750 | 0.2660 | 0.2750 | 85,240 | +0.01(+3.38%) |
Aug 15, 2018 | 0.2704 | 0.2740 | 0.2660 | 0.2660 | 117,620 | -0.01(-2.60%) |
Aug 14, 2018 | 0.2710 | 0.2799 | 0.2700 | 0.2731 | 111,645 | -0.01(-2.43%) |
Aug 13, 2018 | 0.2803 | 0.2803 | 0.2721 | 0.2799 | 153,814 | -0.00(-0.04%) |
Aug 10, 2018 | 0.2800 | 0.3000 | 0.2700 | 0.2800 | 183,500 | +0.01(+3.63%) |
Aug 09, 2018 | 0.2919 | 0.2919 | 0.2702 | 0.2702 | 238,173 | -0.01(-2.81%) |
Aug 08, 2018 | 0.2998 | 0.2998 | 0.2750 | 0.2780 | 121,210 | -0.00(-0.47%) |
Aug 07, 2018 | 0.3000 | 0.3000 | 0.2630 | 0.2793 | 333,898 | -0.01(-2.03%) |
Aug 06, 2018 | 0.2800 | 0.2981 | 0.2800 | 0.2851 | 348,508 | +0.01(+1.82%) |
Aug 03, 2018 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 300,200 | -0.00(-0.04%) |
Aug 02, 2018 | 0.2890 | 0.2914 | 0.2700 | 0.2801 | 448,892 | +0.00(+0.76%) |