Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 0.2310 | 0.2310 | 0.2196 | 0.2245 | 51,400 | -0.01(-2.81%) |
Jan 31, 2019 | 0.1990 | 0.2310 | 0.1990 | 0.2310 | 25,140 | +0.02(+9.53%) |
Jan 30, 2019 | 0.2176 | 0.2259 | 0.2083 | 0.2109 | 9,970 | -0.01(-4.31%) |
Jan 29, 2019 | 0.2035 | 0.2208 | 0.2018 | 0.2204 | 20,262 | +0.02(+8.30%) |
Jan 28, 2019 | 0.2118 | 0.2209 | 0.2035 | 0.2035 | 94,425 | -0.01(-6.18%) |
Jan 25, 2019 | 0.2200 | 0.2200 | 0.2054 | 0.2169 | 17,500 | +0.01(+5.29%) |
Jan 24, 2019 | 0.2153 | 0.2229 | 0.2060 | 0.2060 | 23,200 | -0.01(-5.33%) |
Jan 23, 2019 | 0.2287 | 0.2287 | 0.2095 | 0.2176 | 69,600 | -0.01(-4.14%) |
Jan 22, 2019 | 0.2280 | 0.2384 | 0.2184 | 0.2270 | 19,700 | -0.04(-15.93%) |
Jan 18, 2019 | 0.2447 | 0.2700 | 0.2251 | 0.2700 | 57,300 | +0.01(+5.39%) |
Jan 17, 2019 | 0.2680 | 0.2680 | 0.2562 | 0.2562 | 4,700 | -0.01(-3.47%) |
Jan 16, 2019 | 0.2508 | 0.2654 | 0.2508 | 0.2654 | 4,350 | +0.01(+5.86%) |
Jan 15, 2019 | 0.2587 | 0.2587 | 0.2409 | 0.2507 | 17,137 | -0.00(-1.26%) |
Jan 14, 2019 | 0.2660 | 0.2700 | 0.2296 | 0.2539 | 110,900 | +0.03(+12.84%) |
Jan 11, 2019 | 0.2186 | 0.2250 | 0.2109 | 0.2250 | 52,900 | +0.01(+3.59%) |
Jan 10, 2019 | 0.2113 | 0.2212 | 0.2113 | 0.2172 | 3,585 | +0.00(+0.18%) |
Jan 09, 2019 | 0.2179 | 0.2204 | 0.2020 | 0.2168 | 38,150 | +0.00(+0.09%) |
Jan 08, 2019 | 0.2202 | 0.2202 | 0.1943 | 0.2166 | 34,100 | +0.01(+3.00%) |
Jan 07, 2019 | 0.2100 | 0.2131 | 0.2080 | 0.2103 | 10,950 | -0.00(-0.24%) |
Jan 04, 2019 | 0.2010 | 0.2111 | 0.1960 | 0.2108 | 82,800 | +0.01(+6.63%) |
Jan 03, 2019 | 0.1900 | 0.1977 | 0.1900 | 0.1977 | 30,000 | +0.01(+3.94%) |
Jan 02, 2019 | 0.1900 | 0.1906 | 0.1838 | 0.1902 | 42,817 | -0.01(-4.90%) |
Dec 31, 2018 | 0.1866 | 0.2000 | 0.1814 | 0.2000 | 36,600 | +0.00(+2.09%) |
Dec 28, 2018 | 0.1982 | 0.1982 | 0.1803 | 0.1959 | 25,700 | +0.01(+3.71%) |
Dec 27, 2018 | 0.1890 | 0.1895 | 0.1752 | 0.1889 | 32,221 | +0.02(+15.18%) |
Dec 26, 2018 | 0.1910 | 0.1910 | 0.1640 | 0.1640 | 13,000 | -0.01(-7.13%) |
Dec 24, 2018 | 0.1890 | 0.1890 | 0.1638 | 0.1766 | 91,600 | -0.01(-4.95%) |
Dec 21, 2018 | 0.1930 | 0.1930 | 0.1760 | 0.1858 | 55,200 | -0.01(-4.96%) |
Dec 20, 2018 | 0.2100 | 0.2100 | 0.1804 | 0.1955 | 51,165 | -0.01(-3.27%) |
Dec 19, 2018 | 0.2045 | 0.2093 | 0.1924 | 0.2021 | 89,200 | +0.00(+0.95%) |
Dec 18, 2018 | 0.1936 | 0.2028 | 0.1927 | 0.2002 | 41,300 | -0.01(-5.03%) |
Dec 17, 2018 | 0.2037 | 0.2108 | 0.1959 | 0.2108 | 10,400 | +0.01(+3.49%) |
Dec 14, 2018 | 0.2030 | 0.2037 | 0.2030 | 0.2037 | 2,200 | +0.00(+2.36%) |
Dec 13, 2018 | 0.2000 | 0.2035 | 0.1851 | 0.1990 | 66,500 | +0.00(+1.63%) |
Dec 12, 2018 | 0.2004 | 0.2008 | 0.1946 | 0.1958 | 15,127 | +0.01(+6.07%) |
Dec 11, 2018 | 0.1862 | 0.1984 | 0.1846 | 0.1846 | 14,189 | -0.01(-5.86%) |
Dec 10, 2018 | 0.1730 | 0.1970 | 0.1730 | 0.1961 | 86,352 | +0.01(+6.00%) |
Dec 07, 2018 | 0.1699 | 0.1943 | 0.1699 | 0.1850 | 32,600 | -0.02(-7.50%) |
Dec 06, 2018 | 0.1745 | 0.2000 | 0.1718 | 0.2000 | 42,482 | +0.04(+24.84%) |
Dec 04, 2018 | 0.1617 | 0.1617 | 0.1584 | 0.1602 | 5,000 | +0.01(+7.23%) |