Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.2633 | 0.2922 | 0.2633 | 0.2915 | 99,700 | +0.02(+7.17%) |
Feb 27, 2019 | 0.2681 | 0.2720 | 0.2629 | 0.2720 | 9,685 | -0.00(-1.23%) |
Feb 26, 2019 | 0.2684 | 0.2754 | 0.2600 | 0.2754 | 39,100 | -0.00(-1.15%) |
Feb 25, 2019 | 0.2832 | 0.2871 | 0.2689 | 0.2786 | 59,080 | -0.01(-3.06%) |
Feb 22, 2019 | 0.2900 | 0.2950 | 0.2600 | 0.2874 | 114,200 | +0.00(+0.63%) |
Feb 21, 2019 | 0.2979 | 0.2979 | 0.2838 | 0.2856 | 25,445 | -0.00(-1.52%) |
Feb 20, 2019 | 0.3015 | 0.3068 | 0.2900 | 0.2900 | 85,333 | -0.01(-2.42%) |
Feb 19, 2019 | 0.3031 | 0.3103 | 0.2856 | 0.2972 | 184,192 | -0.01(-2.59%) |
Feb 15, 2019 | 0.2789 | 0.3059 | 0.2721 | 0.3051 | 285,600 | +0.02(+7.47%) |
Feb 14, 2019 | 0.2760 | 0.2947 | 0.2654 | 0.2839 | 65,800 | -0.00(-0.39%) |
Feb 13, 2019 | 0.2999 | 0.2999 | 0.2850 | 0.2850 | 130,383 | -0.00(-0.28%) |
Feb 12, 2019 | 0.2945 | 0.2970 | 0.2791 | 0.2858 | 16,750 | -0.00(-1.31%) |
Feb 11, 2019 | 0.2950 | 0.2999 | 0.2896 | 0.2896 | 27,000 | -0.01(-4.55%) |
Feb 08, 2019 | 0.2980 | 0.3060 | 0.2960 | 0.3034 | 26,500 | +0.00(+0.33%) |
Feb 07, 2019 | 0.3042 | 0.3045 | 0.3000 | 0.3024 | 20,503 | +0.01(+3.28%) |
Feb 06, 2019 | 0.3054 | 0.3054 | 0.2750 | 0.2928 | 170,276 | -0.00(-0.51%) |
Feb 05, 2019 | 0.2950 | 0.3040 | 0.2900 | 0.2943 | 37,450 | -0.01(-2.81%) |
Feb 04, 2019 | 0.3134 | 0.3134 | 0.2963 | 0.3028 | 57,600 | -0.01(-2.64%) |
Feb 01, 2019 | 0.3185 | 0.3185 | 0.3000 | 0.3110 | 64,100 | -0.00(-0.77%) |
Jan 31, 2019 | 0.2873 | 0.3299 | 0.2861 | 0.3134 | 169,007 | -0.02(-6.20%) |
Jan 30, 2019 | 0.3240 | 0.3432 | 0.3125 | 0.3341 | 82,140 | -0.02(-4.95%) |
Jan 29, 2019 | 0.3800 | 0.3804 | 0.3515 | 0.3515 | 25,920 | -0.03(-6.89%) |
Jan 28, 2019 | 0.3543 | 0.4120 | 0.3450 | 0.3775 | 209,050 | +0.02(+5.45%) |
Jan 25, 2019 | 0.3217 | 0.3580 | 0.3045 | 0.3580 | 295,500 | +0.03(+10.66%) |
Jan 24, 2019 | 0.3149 | 0.3235 | 0.3049 | 0.3235 | 110,819 | +0.01(+3.69%) |
Jan 23, 2019 | 0.3111 | 0.3169 | 0.3097 | 0.3120 | 122,100 | -0.01(-2.32%) |
Jan 22, 2019 | 0.3050 | 0.3194 | 0.2950 | 0.3194 | 175,750 | +0.00(+0.13%) |
Jan 18, 2019 | 0.3018 | 0.3190 | 0.3000 | 0.3190 | 104,800 | +0.01(+2.64%) |
Jan 17, 2019 | 0.3064 | 0.3152 | 0.2950 | 0.3108 | 71,166 | +0.00(+0.10%) |
Jan 16, 2019 | 0.3134 | 0.3172 | 0.2900 | 0.3105 | 88,850 | -0.01(-2.91%) |
Jan 15, 2019 | 0.3070 | 0.3198 | 0.3070 | 0.3198 | 46,080 | -0.00(-0.06%) |
Jan 14, 2019 | 0.3050 | 0.3280 | 0.3040 | 0.3200 | 27,013 | -0.01(-2.97%) |
Jan 11, 2019 | 0.3217 | 0.3376 | 0.3080 | 0.3298 | 64,000 | -0.01(-1.96%) |
Jan 10, 2019 | 0.3221 | 0.3370 | 0.3191 | 0.3364 | 136,700 | +0.00(+0.99%) |
Jan 09, 2019 | 0.3402 | 0.3512 | 0.3300 | 0.3331 | 73,455 | -0.03(-7.47%) |
Jan 08, 2019 | 0.3490 | 0.3600 | 0.3490 | 0.3600 | 8,415 | +0.00(+0.00%) |
Jan 07, 2019 | 0.3462 | 0.3600 | 0.3432 | 0.3600 | 77,820 | +0.00(+0.00%) |
Jan 04, 2019 | 0.3530 | 0.3600 | 0.3381 | 0.3600 | 202,400 | +0.02(+6.51%) |
Jan 03, 2019 | 0.3100 | 0.3545 | 0.3100 | 0.3380 | 33,425 | +0.03(+10.21%) |
Jan 02, 2019 | 0.3000 | 0.3087 | 0.3000 | 0.3067 | 49,300 | -0.01(-4.16%) |
Dec 31, 2018 | 0.3261 | 0.3276 | 0.3055 | 0.3200 | 120,400 | -0.00(-0.03%) |
Dec 28, 2018 | 0.2935 | 0.3219 | 0.2881 | 0.3201 | 145,100 | +0.02(+7.09%) |
Dec 27, 2018 | 0.2979 | 0.2989 | 0.2743 | 0.2989 | 129,685 | +0.01(+3.07%) |
Dec 26, 2018 | 0.2900 | 0.3100 | 0.2750 | 0.2900 | 120,240 | +0.00(+0.00%) |
Dec 24, 2018 | 0.2744 | 0.2957 | 0.2744 | 0.2900 | 39,000 | +0.01(+2.65%) |
Dec 21, 2018 | 0.2700 | 0.2977 | 0.2700 | 0.2825 | 97,600 | -0.02(-5.17%) |
Dec 20, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.2979 | 249,491 | -0.01(-2.58%) |
Dec 19, 2018 | 0.3099 | 0.3213 | 0.2937 | 0.3058 | 143,162 | -0.01(-1.67%) |
Dec 18, 2018 | 0.3074 | 0.3313 | 0.3000 | 0.3110 | 222,610 | -0.02(-5.44%) |
Dec 17, 2018 | 0.3229 | 0.3300 | 0.3019 | 0.3289 | 110,520 | -0.01(-2.63%) |
Dec 14, 2018 | 0.3550 | 0.3564 | 0.3194 | 0.3378 | 393,700 | -0.02(-4.50%) |
Dec 13, 2018 | 0.3640 | 0.3678 | 0.3289 | 0.3537 | 154,609 | -0.01(-2.96%) |
Dec 12, 2018 | 0.3680 | 0.3712 | 0.3475 | 0.3645 | 149,556 | -0.01(-3.11%) |
Dec 11, 2018 | 0.3586 | 0.3762 | 0.3500 | 0.3762 | 83,800 | +0.01(+3.92%) |
Dec 10, 2018 | 0.3700 | 0.3700 | 0.3395 | 0.3620 | 103,265 | -0.02(-4.74%) |
Dec 07, 2018 | 0.3775 | 0.3800 | 0.3699 | 0.3800 | 94,700 | +0.02(+4.11%) |
Dec 06, 2018 | 0.3860 | 0.3860 | 0.3578 | 0.3650 | 182,818 | -0.04(-8.75%) |
Dec 04, 2018 | 0.4057 | 0.4100 | 0.3831 | 0.4000 | 249,200 | -0.01(-3.05%) |