Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1577 | 0.1603 | 0.1126 | 0.1146 | 133,849,408 | -0.02(-11.73%) |
Apr 29, 2019 | 0.1239 | 0.1378 | 0.1210 | 0.1298 | 8,825,849 | +0.01(+7.10%) |
Apr 26, 2019 | 0.1206 | 0.1239 | 0.1199 | 0.1212 | 2,374,577 | +0.00(+1.37%) |
Apr 25, 2019 | 0.1292 | 0.1292 | 0.1192 | 0.1196 | 5,074,138 | -0.01(-10.19%) |
Apr 24, 2019 | 0.1312 | 0.1418 | 0.1272 | 0.1331 | 18,942,830 | +0.01(+4.69%) |
Apr 23, 2019 | 0.1212 | 0.1338 | 0.1192 | 0.1272 | 14,464,405 | +0.01(+5.49%) |
Apr 22, 2019 | 0.1298 | 0.1312 | 0.1179 | 0.1206 | 11,410,741 | -0.01(-4.21%) |
Apr 18, 2019 | 0.1133 | 0.1292 | 0.1120 | 0.1259 | 16,697,519 | +0.01(+11.11%) |
Apr 17, 2019 | 0.1146 | 0.1146 | 0.1100 | 0.1133 | 2,775,024 | -0.00(-0.58%) |
Apr 16, 2019 | 0.1153 | 0.1166 | 0.1100 | 0.1139 | 3,204,592 | -0.00(-0.58%) |
Apr 15, 2019 | 0.1159 | 0.1173 | 0.1100 | 0.1146 | 5,571,093 | -0.00(-2.26%) |
Apr 12, 2019 | 0.1027 | 0.1212 | 0.1027 | 0.1173 | 34,862,356 | +0.02(+18.00%) |
Apr 11, 2019 | 0.1020 | 0.1033 | 0.0980 | 0.0994 | 2,907,234 | -0.00(-4.46%) |
Apr 10, 2019 | 0.1047 | 0.1060 | 0.1000 | 0.1040 | 3,502,056 | +0.00(+1.29%) |
Apr 09, 2019 | 0.0954 | 0.1106 | 0.0941 | 0.1027 | 20,627,104 | +0.01(+9.15%) |
Apr 08, 2019 | 0.0947 | 0.0954 | 0.0934 | 0.0941 | 1,080,560 | -0.00(-2.07%) |
Apr 05, 2019 | 0.0980 | 0.0994 | 0.0947 | 0.0961 | 1,316,358 | -0.00(-1.36%) |
Apr 04, 2019 | 0.0987 | 0.0994 | 0.0947 | 0.0974 | 1,704,713 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0994 | 0.1000 | 0.0974 | 0.0974 | 830,347 | -0.00(-2.65%) |
Apr 02, 2019 | 0.0994 | 0.1000 | 0.0947 | 0.1000 | 2,189,622 | +0.00(+0.00%) |
Apr 01, 2019 | 0.1020 | 0.1033 | 0.0974 | 0.1000 | 2,194,332 | -0.00(-1.31%) |
Mar 29, 2019 | 0.1113 | 0.1113 | 0.0966 | 0.1014 | 6,279,873 | -0.01(-7.27%) |
Mar 28, 2019 | 0.1060 | 0.1106 | 0.1053 | 0.1093 | 2,514,470 | +0.00(+2.48%) |
Mar 27, 2019 | 0.1047 | 0.1126 | 0.1047 | 0.1067 | 4,542,930 | +0.00(+1.26%) |
Mar 26, 2019 | 0.1080 | 0.1080 | 0.1035 | 0.1053 | 1,075,866 | -0.00(-2.45%) |
Mar 25, 2019 | 0.1053 | 0.1080 | 0.1033 | 0.1080 | 1,465,656 | +0.00(+2.52%) |
Mar 22, 2019 | 0.1086 | 0.1086 | 0.1048 | 0.1053 | 1,651,486 | -0.00(-2.45%) |
Mar 21, 2019 | 0.1067 | 0.1093 | 0.1047 | 0.1080 | 2,486,996 | -0.00(-0.61%) |
Mar 20, 2019 | 0.0987 | 0.1093 | 0.0987 | 0.1086 | 4,105,482 | +0.01(+9.33%) |
Mar 19, 2019 | 0.0987 | 0.1012 | 0.0987 | 0.0994 | 1,539,625 | -0.00(-0.03%) |
Mar 18, 2019 | 0.0996 | 0.1014 | 0.0994 | 0.0994 | 560,312 | -0.00(-0.63%) |
Mar 15, 2019 | 0.0994 | 0.1007 | 0.0967 | 0.1000 | 1,542,795 | -0.00(-0.66%) |
Mar 14, 2019 | 0.1027 | 0.1040 | 0.0994 | 0.1007 | 902,626 | -0.00(-1.30%) |
Mar 13, 2019 | 0.1053 | 0.1053 | 0.0994 | 0.1020 | 3,247,404 | -0.00(-0.64%) |
Mar 12, 2019 | 0.1047 | 0.1067 | 0.1027 | 0.1027 | 1,039,500 | -0.00(-1.90%) |
Mar 11, 2019 | 0.1000 | 0.1053 | 0.1000 | 0.1047 | 2,790,271 | +0.01(+5.33%) |
Mar 08, 2019 | 0.0987 | 0.1007 | 0.0974 | 0.0994 | 4,324,961 | -0.00(-2.60%) |
Mar 07, 2019 | 0.1060 | 0.1139 | 0.0980 | 0.1020 | 11,704,778 | -0.00(-4.35%) |
Mar 06, 2019 | 0.1060 | 0.1636 | 0.1033 | 0.1067 | 119,106,392 | +0.00(+1.90%) |
Mar 05, 2019 | 0.1014 | 0.1053 | 0.1000 | 0.1047 | 3,376,202 | +0.00(+3.27%) |
Mar 04, 2019 | 0.0974 | 0.1020 | 0.0974 | 0.1014 | 1,755,783 | +0.00(+4.08%) |
Mar 01, 2019 | 0.0961 | 0.1000 | 0.0954 | 0.0974 | 2,539,122 | +0.00(+0.69%) |
Feb 28, 2019 | 0.0980 | 0.0987 | 0.0961 | 0.0967 | 760,755 | -0.00(-1.35%) |
Feb 27, 2019 | 0.1007 | 0.1020 | 0.0980 | 0.0980 | 489,890 | -0.00(-2.63%) |
Feb 26, 2019 | 0.1007 | 0.1027 | 0.0994 | 0.1007 | 505,892 | -0.00(-1.30%) |
Feb 25, 2019 | 0.0994 | 0.1073 | 0.0987 | 0.1020 | 6,034,626 | +0.00(+2.67%) |
Feb 22, 2019 | 0.0961 | 0.0994 | 0.0954 | 0.0994 | 2,688,570 | +0.00(+2.04%) |
Feb 21, 2019 | 0.0994 | 0.1007 | 0.0961 | 0.0974 | 690,514 | -0.00(-3.29%) |
Feb 20, 2019 | 0.1020 | 0.1027 | 0.1007 | 0.1007 | 223,237 | +0.00(+0.00%) |
Feb 19, 2019 | 0.1020 | 0.1027 | 0.0994 | 0.1007 | 1,343,334 | -0.00(-2.56%) |
Feb 15, 2019 | 0.1047 | 0.1047 | 0.1020 | 0.1033 | 658,179 | -0.00(-0.64%) |
Feb 14, 2019 | 0.1093 | 0.1093 | 0.1040 | 0.1040 | 722,472 | -0.00(-2.48%) |
Feb 13, 2019 | 0.1073 | 0.1080 | 0.1040 | 0.1067 | 503,506 | -0.00(-1.23%) |
Feb 12, 2019 | 0.1120 | 0.1120 | 0.1067 | 0.1080 | 778,266 | -0.00(-1.81%) |
Feb 11, 2019 | 0.1080 | 0.1100 | 0.1080 | 0.1100 | 222,512 | +0.00(+1.84%) |
Feb 08, 2019 | 0.1067 | 0.1086 | 0.1060 | 0.1080 | 267,196 | -0.00(-0.61%) |
Feb 07, 2019 | 0.1113 | 0.1113 | 0.1060 | 0.1086 | 363,009 | -0.00(-0.61%) |
Feb 06, 2019 | 0.1053 | 0.1126 | 0.1053 | 0.1093 | 1,131,101 | +0.00(+2.48%) |
Feb 05, 2019 | 0.1086 | 0.1086 | 0.1047 | 0.1067 | 439,289 | -0.00(-1.83%) |
Feb 04, 2019 | 0.1120 | 0.1120 | 0.1080 | 0.1086 | 460,574 | -0.00(-2.96%) |