Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0080 | 0.0080 | 0.0076 | 0.0078 | 6,561,580 | +0.00(+1.30%) |
Apr 29, 2019 | 0.0082 | 0.0082 | 0.0074 | 0.0077 | 6,998,773 | +0.00(+2.67%) |
Apr 26, 2019 | 0.0076 | 0.0079 | 0.0072 | 0.0075 | 4,352,500 | -0.00(-1.32%) |
Apr 25, 2019 | 0.0072 | 0.0079 | 0.0072 | 0.0076 | 6,256,407 | -0.00(-3.80%) |
Apr 24, 2019 | 0.0080 | 0.0080 | 0.0075 | 0.0079 | 5,752,504 | -0.00(-1.25%) |
Apr 23, 2019 | 0.0082 | 0.0082 | 0.0078 | 0.0080 | 4,075,345 | -0.00(-1.23%) |
Apr 22, 2019 | 0.0078 | 0.0082 | 0.0078 | 0.0081 | 6,947,483 | -0.00(-1.22%) |
Apr 18, 2019 | 0.0052 | 0.0082 | 0.0052 | 0.0082 | 9,272,500 | +0.00(+3.80%) |
Apr 17, 2019 | 0.0080 | 0.0080 | 0.0076 | 0.0079 | 3,951,839 | +0.00(+1.28%) |
Apr 16, 2019 | 0.0071 | 0.0080 | 0.0071 | 0.0078 | 7,427,410 | +0.00(+2.63%) |
Apr 15, 2019 | 0.0077 | 0.0080 | 0.0074 | 0.0076 | 14,073,684 | -0.00(-5.00%) |
Apr 12, 2019 | 0.0076 | 0.0081 | 0.0076 | 0.0080 | 6,657,500 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0081 | 0.0085 | 0.0077 | 0.0080 | 4,275,409 | -0.00(-1.23%) |
Apr 10, 2019 | 0.0081 | 0.0083 | 0.0079 | 0.0081 | 4,694,244 | -0.00(-2.41%) |
Apr 09, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0083 | 5,355,347 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0083 | 6,160,774 | +0.00(+5.06%) |
Apr 05, 2019 | 0.0082 | 0.0082 | 0.0078 | 0.0079 | 5,001,400 | -0.00(-1.25%) |
Apr 04, 2019 | 0.0082 | 0.0082 | 0.0079 | 0.0080 | 5,473,974 | -0.00(-2.44%) |
Apr 03, 2019 | 0.0079 | 0.0083 | 0.0078 | 0.0082 | 4,704,403 | +0.00(+2.50%) |
Apr 02, 2019 | 0.0082 | 0.0082 | 0.0078 | 0.0080 | 4,992,987 | -0.00(-1.23%) |
Apr 01, 2019 | 0.0080 | 0.0081 | 0.0078 | 0.0081 | 5,143,808 | +0.00(+1.25%) |
Mar 29, 2019 | 0.0079 | 0.0085 | 0.0078 | 0.0080 | 5,568,300 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0079 | 0.0082 | 0.0079 | 0.0080 | 6,788,242 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0086 | 0.0086 | 0.0079 | 0.0080 | 4,850,694 | -0.00(-1.23%) |
Mar 26, 2019 | 0.0082 | 0.0084 | 0.0081 | 0.0081 | 6,858,503 | -0.00(-1.22%) |
Mar 25, 2019 | 0.0088 | 0.0088 | 0.0079 | 0.0082 | 11,194,198 | +0.00(+1.23%) |
Mar 22, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0081 | 6,044,300 | +0.00(+1.25%) |
Mar 21, 2019 | 0.0080 | 0.0082 | 0.0080 | 0.0080 | 5,269,378 | -0.00(-1.23%) |
Mar 20, 2019 | 0.0082 | 0.0084 | 0.0080 | 0.0081 | 5,163,164 | -0.00(-1.22%) |
Mar 19, 2019 | 0.0087 | 0.0087 | 0.0081 | 0.0082 | 7,287,787 | -0.00(-1.20%) |
Mar 18, 2019 | 0.0082 | 0.0087 | 0.0082 | 0.0083 | 11,070,648 | -0.00(-1.19%) |
Mar 15, 2019 | 0.0084 | 0.0087 | 0.0082 | 0.0084 | 5,493,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0085 | 0.0087 | 0.0082 | 0.0084 | 6,419,770 | -0.00(-1.18%) |
Mar 13, 2019 | 0.0083 | 0.0087 | 0.0082 | 0.0085 | 7,112,738 | +0.00(+3.66%) |
Mar 12, 2019 | 0.0081 | 0.0085 | 0.0081 | 0.0082 | 7,839,660 | +0.00(+1.23%) |
Mar 11, 2019 | 0.0080 | 0.0090 | 0.0080 | 0.0081 | 10,338,324 | -0.00(-2.41%) |
Mar 08, 2019 | 0.0087 | 0.0090 | 0.0083 | 0.0083 | 10,308,199 | +0.00(+1.22%) |
Mar 07, 2019 | 0.0081 | 0.0085 | 0.0079 | 0.0082 | 7,121,378 | +0.00(+1.23%) |
Mar 06, 2019 | 0.0080 | 0.0083 | 0.0080 | 0.0081 | 10,055,140 | +0.00(+1.25%) |
Mar 05, 2019 | 0.0083 | 0.0084 | 0.0080 | 0.0080 | 11,001,129 | -0.00(-2.44%) |
Mar 04, 2019 | 0.0088 | 0.0088 | 0.0082 | 0.0082 | 10,902,659 | -0.00(-2.38%) |
Mar 01, 2019 | 0.0089 | 0.0090 | 0.0083 | 0.0084 | 11,949,100 | -0.00(-2.33%) |
Feb 28, 2019 | 0.0090 | 0.0090 | 0.0083 | 0.0086 | 8,539,080 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0089 | 0.0089 | 0.0084 | 0.0086 | 8,119,520 | -0.00(-3.37%) |
Feb 26, 2019 | 0.0090 | 0.0093 | 0.0084 | 0.0089 | 11,611,278 | +0.00(+2.30%) |
Feb 25, 2019 | 0.0087 | 0.0093 | 0.0085 | 0.0087 | 11,139,038 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0086 | 0.0094 | 0.0086 | 0.0087 | 5,977,200 | -0.00(-3.33%) |
Feb 21, 2019 | 0.0099 | 0.0099 | 0.0085 | 0.0090 | 9,733,455 | +0.00(+2.27%) |
Feb 20, 2019 | 0.0085 | 0.0099 | 0.0085 | 0.0088 | 14,251,202 | -0.00(-2.22%) |
Feb 19, 2019 | 0.0090 | 0.0100 | 0.0085 | 0.0090 | 32,430,066 | +0.00(+3.45%) |
Feb 15, 2019 | 0.0089 | 0.0090 | 0.0082 | 0.0087 | 14,684,800 | +0.00(+6.10%) |
Feb 14, 2019 | 0.0090 | 0.0090 | 0.0079 | 0.0082 | 9,040,146 | +0.00(+0.00%) |
Feb 13, 2019 | 0.0080 | 0.0086 | 0.0078 | 0.0082 | 14,465,339 | +0.00(+5.13%) |
Feb 12, 2019 | 0.0081 | 0.0086 | 0.0078 | 0.0078 | 8,126,099 | -0.00(-2.50%) |
Feb 11, 2019 | 0.0082 | 0.0086 | 0.0079 | 0.0080 | 5,192,146 | -0.00(-4.76%) |
Feb 08, 2019 | 0.0083 | 0.0086 | 0.0078 | 0.0084 | 7,101,800 | +0.00(+2.44%) |
Feb 07, 2019 | 0.0084 | 0.0090 | 0.0080 | 0.0082 | 9,320,391 | -0.00(-2.38%) |
Feb 06, 2019 | 0.0091 | 0.0100 | 0.0076 | 0.0084 | 18,314,770 | -0.00(-3.45%) |
Feb 05, 2019 | 0.0114 | 0.0114 | 0.0085 | 0.0087 | 34,266,368 | -0.00(-11.22%) |
Feb 04, 2019 | 0.0075 | 0.0099 | 0.0074 | 0.0098 | 45,323,160 | +0.00(+32.43%) |