Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3350 | 0.3800 | 0.3350 | 0.3800 | 5,055 | +0.03(+7.80%) |
Apr 29, 2019 | 0.3180 | 0.3650 | 0.3180 | 0.3525 | 2,811 | -0.02(-4.73%) |
Apr 26, 2019 | 0.3350 | 0.3700 | 0.3350 | 0.3700 | 1,600 | -0.01(-2.63%) |
Apr 25, 2019 | 0.3800 | 0.3800 | 0.3490 | 0.3800 | 13,125 | +0.02(+6.74%) |
Apr 24, 2019 | 0.3200 | 0.3560 | 0.3200 | 0.3560 | 10,090 | +0.03(+7.88%) |
Apr 23, 2019 | 0.3275 | 0.3770 | 0.3275 | 0.3300 | 600 | +0.01(+1.54%) |
Apr 22, 2019 | 0.3800 | 0.3800 | 0.3250 | 0.3250 | 1,400 | -0.05(-14.47%) |
Apr 18, 2019 | 0.3100 | 0.3900 | 0.3100 | 0.3800 | 8,500 | +0.06(+20.60%) |
Apr 17, 2019 | 0.3900 | 0.3900 | 0.3151 | 0.3151 | 3,095 | -0.06(-17.08%) |
Apr 16, 2019 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 500 | +0.05(+15.15%) |
Apr 15, 2019 | 0.3200 | 0.3600 | 0.3200 | 0.3300 | 410 | -0.07(-17.50%) |
Apr 12, 2019 | 0.3350 | 0.4000 | 0.3350 | 0.4000 | 1,300 | +0.06(+18.24%) |
Apr 11, 2019 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | 500 | +0.00(+0.99%) |
Apr 10, 2019 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,831 | -0.01(-2.90%) |
Apr 09, 2019 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 250 | +0.02(+5.34%) |
Apr 08, 2019 | 0.4150 | 0.4150 | 0.3250 | 0.3275 | 2,112 | -0.04(-11.49%) |
Apr 05, 2019 | 0.4100 | 0.4150 | 0.3700 | 0.3700 | 2,600 | -0.02(-5.13%) |
Apr 04, 2019 | 0.3166 | 0.3999 | 0.3166 | 0.3900 | 3,505 | +0.09(+28.80%) |
Apr 03, 2019 | 0.4000 | 0.4000 | 0.3028 | 0.3028 | 3,363 | -0.10(-24.30%) |
Apr 02, 2019 | 0.3650 | 0.4100 | 0.3200 | 0.4000 | 12,664 | +0.01(+2.56%) |
Apr 01, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,237 | +0.00(+0.00%) |
Mar 29, 2019 | 0.3650 | 0.4150 | 0.3650 | 0.3900 | 8,400 | +0.03(+6.85%) |
Mar 28, 2019 | 0.3650 | 0.3650 | 0.3650 | 35 | +0.00(+0.00%) | |
Mar 27, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,788 | +0.00(+0.00%) |
Mar 26, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 300 | +0.00(+0.00%) |
Mar 25, 2019 | 0.3450 | 0.3650 | 0.3300 | 0.3650 | 3,186 | -0.01(-3.77%) |
Mar 22, 2019 | 0.3875 | 0.4000 | 0.3650 | 0.3793 | 2,300 | +0.04(+11.56%) |
Mar 21, 2019 | 0.3300 | 0.3520 | 0.3300 | 0.3400 | 12,297 | +0.01(+1.95%) |
Mar 20, 2019 | 0.3335 | 0.3335 | 0.3335 | 10 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 140 | -0.04(-11.07%) |
Mar 18, 2019 | 0.3525 | 0.3750 | 0.3525 | 0.3750 | 6,340 | +0.04(+12.11%) |
Mar 15, 2019 | 0.3750 | 0.3750 | 0.3345 | 0.3345 | 400 | -0.09(-20.36%) |
Mar 14, 2019 | 0.4299 | 0.4299 | 0.4200 | 0.4200 | 730 | +0.00(+0.72%) |
Mar 13, 2019 | 0.4000 | 0.4299 | 0.3904 | 0.4170 | 5,337 | +0.09(+26.36%) |
Mar 12, 2019 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 925 | +0.00(+0.00%) |
Mar 11, 2019 | 0.3100 | 0.3800 | 0.3100 | 0.3300 | 3,752 | -0.10(-23.24%) |
Mar 08, 2019 | 0.4299 | 0.4299 | 0.3450 | 0.4299 | 600 | +0.00(+0.00%) |
Mar 07, 2019 | 0.4300 | 0.4300 | 0.3875 | 0.4299 | 2,200 | -0.00(-0.02%) |
Mar 06, 2019 | 0.4300 | 0.4300 | 0.3493 | 0.4300 | 1,821 | +0.00(+0.99%) |
Mar 05, 2019 | 0.3450 | 0.4258 | 0.3450 | 0.4258 | 2,719 | +0.08(+23.42%) |
Mar 04, 2019 | 0.3500 | 0.3900 | 0.3450 | 0.3450 | 4,928 | -0.01(-1.43%) |
Mar 01, 2019 | 0.3525 | 0.3600 | 0.3450 | 0.3500 | 4,400 | -0.01(-2.78%) |
Feb 28, 2019 | 0.3950 | 0.3950 | 0.3500 | 0.3600 | 27,593 | -0.02(-5.26%) |
Feb 27, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | 9,710 | -0.06(-12.74%) |
Feb 26, 2019 | 0.3800 | 0.4355 | 0.3500 | 0.4355 | 10,148 | +0.07(+17.70%) |
Feb 25, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 11,428 | -0.01(-2.63%) |
Feb 22, 2019 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 5,900 | +0.03(+8.57%) |
Feb 21, 2019 | 0.3900 | 0.3950 | 0.3500 | 0.3500 | 1,600 | -0.08(-18.60%) |
Feb 20, 2019 | 0.3500 | 0.4400 | 0.3400 | 0.4300 | 11,554 | +0.09(+27.22%) |
Feb 19, 2019 | 0.2700 | 0.3752 | 0.2700 | 0.3380 | 5,800 | +0.01(+2.33%) |
Feb 15, 2019 | 0.3652 | 0.3652 | 0.3303 | 0.3303 | 500 | +0.02(+6.45%) |
Feb 14, 2019 | 0.3652 | 0.3652 | 0.3103 | 0.3103 | 2,475 | -0.04(-11.65%) |
Feb 13, 2019 | 0.3512 | 0.3512 | 0.3512 | 99 | +0.00(+0.00%) | |
Feb 12, 2019 | 0.3512 | 0.4200 | 0.3512 | 0.3512 | 13,388 | -0.01(-3.81%) |
Feb 11, 2019 | 0.3156 | 0.3651 | 0.3101 | 0.3651 | 988 | +0.03(+9.12%) |
Feb 08, 2019 | 0.3700 | 0.4200 | 0.3346 | 0.3346 | 5,700 | -0.03(-7.06%) |
Feb 05, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
Feb 04, 2019 | 0.3660 | 0.3950 | 0.3660 | 0.3700 | 1,400 | +0.00(+0.00%) |