Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2250 | 0.2250 | 0.1970 | 0.1970 | 91,363 | -0.02(-10.82%) |
Apr 29, 2019 | 0.2150 | 0.2330 | 0.2056 | 0.2209 | 90,987 | +0.00(+1.33%) |
Apr 26, 2019 | 0.2348 | 0.2348 | 0.2180 | 0.2180 | 59,000 | -0.00(-0.91%) |
Apr 25, 2019 | 0.2560 | 0.2804 | 0.2200 | 0.2200 | 639,451 | -0.05(-18.19%) |
Apr 24, 2019 | 0.2732 | 0.2770 | 0.2600 | 0.2689 | 206,113 | +0.03(+10.66%) |
Apr 23, 2019 | 0.2700 | 0.2800 | 0.2400 | 0.2430 | 400,047 | -0.01(-3.19%) |
Apr 22, 2019 | 0.2300 | 0.2522 | 0.2075 | 0.2510 | 669,452 | +0.04(+16.20%) |
Apr 18, 2019 | 0.2148 | 0.2300 | 0.2148 | 0.2160 | 261,900 | +0.02(+7.73%) |
Apr 17, 2019 | 0.2162 | 0.2162 | 0.1898 | 0.2005 | 162,721 | -0.01(-3.09%) |
Apr 16, 2019 | 0.2160 | 0.2250 | 0.2069 | 0.2069 | 80,625 | -0.00(-2.22%) |
Apr 15, 2019 | 0.2040 | 0.2123 | 0.2000 | 0.2116 | 48,045 | +0.01(+5.48%) |
Apr 12, 2019 | 0.2050 | 0.2098 | 0.2000 | 0.2006 | 99,200 | +0.01(+2.98%) |
Apr 11, 2019 | 0.1800 | 0.1978 | 0.1800 | 0.1948 | 183,163 | +0.00(+2.53%) |
Apr 10, 2019 | 0.2100 | 0.2100 | 0.1860 | 0.1900 | 34,622 | -0.01(-3.06%) |
Apr 09, 2019 | 0.1815 | 0.2100 | 0.1815 | 0.1960 | 107,114 | -0.00(-0.20%) |
Apr 08, 2019 | 0.2048 | 0.2048 | 0.1820 | 0.1964 | 65,933 | +0.01(+3.75%) |
Apr 05, 2019 | 0.1700 | 0.1958 | 0.1700 | 0.1893 | 93,100 | +0.01(+5.17%) |
Apr 04, 2019 | 0.1627 | 0.1830 | 0.1627 | 0.1800 | 364,216 | +0.01(+9.09%) |
Apr 03, 2019 | 0.2006 | 0.2099 | 0.1600 | 0.1650 | 733,202 | -0.05(-22.02%) |
Apr 02, 2019 | 0.2000 | 0.2200 | 0.1980 | 0.2116 | 258,882 | -0.01(-5.37%) |
Apr 01, 2019 | 0.2005 | 0.2343 | 0.2005 | 0.2236 | 216,904 | +0.00(+1.64%) |
Mar 29, 2019 | 0.2375 | 0.2400 | 0.2151 | 0.2200 | 163,300 | -0.01(-4.35%) |
Mar 28, 2019 | 0.2131 | 0.2304 | 0.2131 | 0.2300 | 142,495 | +0.01(+4.36%) |
Mar 27, 2019 | 0.2538 | 0.2538 | 0.2200 | 0.2204 | 120,419 | -0.02(-7.55%) |
Mar 26, 2019 | 0.2482 | 0.2520 | 0.2355 | 0.2384 | 184,066 | -0.01(-5.55%) |
Mar 25, 2019 | 0.2607 | 0.2618 | 0.2490 | 0.2524 | 114,354 | -0.01(-1.98%) |
Mar 22, 2019 | 0.2557 | 0.2595 | 0.2480 | 0.2575 | 50,900 | +0.00(+0.16%) |
Mar 21, 2019 | 0.2563 | 0.2664 | 0.2500 | 0.2571 | 48,889 | +0.00(+0.27%) |
Mar 20, 2019 | 0.2600 | 0.2650 | 0.2552 | 0.2564 | 124,932 | -0.00(-0.62%) |
Mar 19, 2019 | 0.2658 | 0.2700 | 0.2580 | 0.2580 | 61,826 | -0.00(-0.88%) |
Mar 18, 2019 | 0.2679 | 0.2700 | 0.2600 | 0.2603 | 142,146 | -0.01(-3.59%) |
Mar 15, 2019 | 0.2995 | 0.2995 | 0.2600 | 0.2700 | 57,900 | -0.00(-1.21%) |
Mar 14, 2019 | 0.2793 | 0.2900 | 0.2637 | 0.2733 | 94,651 | -0.01(-3.94%) |
Mar 13, 2019 | 0.2900 | 0.2900 | 0.2702 | 0.2845 | 98,904 | -0.01(-1.90%) |
Mar 12, 2019 | 0.2934 | 0.2956 | 0.2852 | 0.2900 | 24,531 | -0.01(-2.29%) |
Mar 11, 2019 | 0.2963 | 0.3000 | 0.2851 | 0.2968 | 52,287 | +0.01(+2.34%) |
Mar 08, 2019 | 0.3000 | 0.3000 | 0.2805 | 0.2900 | 43,800 | -0.01(-1.79%) |
Mar 07, 2019 | 0.2785 | 0.3000 | 0.2785 | 0.2953 | 57,466 | +0.01(+1.83%) |
Mar 06, 2019 | 0.3000 | 0.3000 | 0.2772 | 0.2900 | 104,582 | -0.01(-3.07%) |
Mar 05, 2019 | 0.2719 | 0.3019 | 0.2648 | 0.2992 | 232,691 | +0.03(+10.81%) |
Mar 04, 2019 | 0.2718 | 0.2779 | 0.2651 | 0.2700 | 78,200 | -0.00(-1.10%) |
Mar 01, 2019 | 0.2781 | 0.2867 | 0.2620 | 0.2730 | 126,000 | -0.00(-1.05%) |
Feb 28, 2019 | 0.2700 | 0.2798 | 0.2641 | 0.2759 | 258,891 | +0.00(+0.69%) |
Feb 27, 2019 | 0.2800 | 0.2845 | 0.2714 | 0.2740 | 148,745 | -0.01(-2.14%) |
Feb 26, 2019 | 0.2894 | 0.2999 | 0.2792 | 0.2800 | 104,520 | -0.02(-6.67%) |
Feb 25, 2019 | 0.2900 | 0.3000 | 0.2866 | 0.3000 | 53,889 | +0.01(+1.87%) |
Feb 22, 2019 | 0.2938 | 0.2999 | 0.2838 | 0.2945 | 49,900 | +0.00(+1.55%) |
Feb 21, 2019 | 0.2979 | 0.2985 | 0.2820 | 0.2900 | 165,845 | -0.01(-2.49%) |
Feb 20, 2019 | 0.2921 | 0.3053 | 0.2911 | 0.2974 | 51,200 | -0.00(-0.50%) |
Feb 19, 2019 | 0.2922 | 0.3022 | 0.2911 | 0.2989 | 50,720 | +0.01(+2.36%) |
Feb 15, 2019 | 0.3000 | 0.3073 | 0.2920 | 0.2920 | 63,500 | -0.01(-3.82%) |
Feb 14, 2019 | 0.3030 | 0.3065 | 0.2993 | 0.3036 | 184,568 | -0.01(-1.75%) |
Feb 13, 2019 | 0.3085 | 0.3142 | 0.3036 | 0.3090 | 67,550 | -0.01(-2.83%) |
Feb 12, 2019 | 0.3123 | 0.3200 | 0.3072 | 0.3180 | 55,103 | +0.00(+1.27%) |
Feb 11, 2019 | 0.3299 | 0.3299 | 0.3001 | 0.3140 | 39,522 | -0.01(-2.73%) |
Feb 08, 2019 | 0.3200 | 0.3250 | 0.3068 | 0.3228 | 90,500 | -0.00(-0.92%) |
Feb 07, 2019 | 0.3250 | 0.3266 | 0.3089 | 0.3258 | 186,606 | +0.02(+4.93%) |
Feb 06, 2019 | 0.2931 | 0.3120 | 0.2900 | 0.3105 | 48,512 | +0.00(+1.07%) |
Feb 05, 2019 | 0.2990 | 0.3145 | 0.2980 | 0.3072 | 105,738 | -0.00(-1.22%) |
Feb 04, 2019 | 0.3100 | 0.3185 | 0.2990 | 0.3110 | 80,006 | +0.00(+0.32%) |