Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4445 | 0.4738 | 0.4141 | 0.4160 | 467,711 | -0.04(-8.57%) |
Apr 29, 2019 | 0.4750 | 0.4900 | 0.4260 | 0.4550 | 425,397 | +0.01(+1.11%) |
Apr 26, 2019 | 0.3975 | 0.4500 | 0.3880 | 0.4500 | 495,800 | +0.06(+15.09%) |
Apr 25, 2019 | 0.3760 | 0.4028 | 0.3760 | 0.3910 | 275,557 | -0.01(-1.44%) |
Apr 24, 2019 | 0.3885 | 0.4000 | 0.3764 | 0.3967 | 400,735 | -0.00(-0.45%) |
Apr 23, 2019 | 0.4135 | 0.4170 | 0.3900 | 0.3985 | 304,023 | -0.01(-1.60%) |
Apr 22, 2019 | 0.4077 | 0.4213 | 0.3900 | 0.4050 | 327,072 | -0.01(-3.57%) |
Apr 18, 2019 | 0.4200 | 0.4300 | 0.4050 | 0.4200 | 296,500 | -0.01(-1.18%) |
Apr 17, 2019 | 0.4345 | 0.4481 | 0.4185 | 0.4250 | 214,105 | -0.00(-0.89%) |
Apr 16, 2019 | 0.4170 | 0.4311 | 0.4069 | 0.4288 | 206,119 | +0.02(+4.33%) |
Apr 15, 2019 | 0.4303 | 0.4430 | 0.4018 | 0.4110 | 524,533 | -0.04(-7.97%) |
Apr 12, 2019 | 0.4620 | 0.4636 | 0.4371 | 0.4466 | 247,900 | -0.01(-1.43%) |
Apr 11, 2019 | 0.4500 | 0.4745 | 0.4386 | 0.4531 | 272,857 | +0.01(+2.81%) |
Apr 10, 2019 | 0.4440 | 0.4600 | 0.4000 | 0.4407 | 903,606 | -0.02(-3.31%) |
Apr 09, 2019 | 0.4890 | 0.4890 | 0.4483 | 0.4558 | 502,708 | -0.01(-2.59%) |
Apr 08, 2019 | 0.4766 | 0.4967 | 0.4679 | 0.4679 | 741,003 | -0.01(-2.58%) |
Apr 05, 2019 | 0.5120 | 0.5240 | 0.4750 | 0.4803 | 381,100 | -0.02(-4.65%) |
Apr 04, 2019 | 0.5253 | 0.5289 | 0.4892 | 0.5037 | 438,996 | -0.01(-1.54%) |
Apr 03, 2019 | 0.5140 | 0.5203 | 0.4930 | 0.5116 | 480,063 | +0.01(+2.44%) |
Apr 02, 2019 | 0.4590 | 0.5054 | 0.4590 | 0.4994 | 436,152 | +0.03(+6.26%) |
Apr 01, 2019 | 0.4817 | 0.4900 | 0.4470 | 0.4700 | 1,258,388 | -0.02(-4.47%) |
Mar 29, 2019 | 0.5170 | 0.5276 | 0.4803 | 0.4920 | 948,600 | -0.01(-2.28%) |
Mar 28, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5035 | 562,776 | -0.01(-2.23%) |
Mar 27, 2019 | 0.5120 | 0.5379 | 0.5030 | 0.5150 | 492,557 | -0.02(-2.87%) |
Mar 26, 2019 | 0.5393 | 0.5540 | 0.5200 | 0.5302 | 600,050 | +0.00(+0.04%) |
Mar 25, 2019 | 0.5485 | 0.5670 | 0.5200 | 0.5300 | 1,782,071 | +0.01(+1.44%) |
Mar 22, 2019 | 0.5185 | 0.5280 | 0.4980 | 0.5225 | 753,400 | +0.00(+0.29%) |
Mar 21, 2019 | 0.5200 | 0.5299 | 0.5070 | 0.5210 | 414,304 | +0.00(+0.19%) |
Mar 20, 2019 | 0.5460 | 0.5490 | 0.5100 | 0.5200 | 644,484 | -0.02(-4.39%) |
Mar 19, 2019 | 0.5450 | 0.5750 | 0.5334 | 0.5439 | 1,178,222 | -0.01(-1.09%) |
Mar 18, 2019 | 0.5035 | 0.5500 | 0.4940 | 0.5499 | 877,852 | +0.04(+7.19%) |
Mar 15, 2019 | 0.5400 | 0.5400 | 0.4999 | 0.5130 | 929,700 | -0.02(-3.21%) |
Mar 14, 2019 | 0.5600 | 0.5640 | 0.5111 | 0.5300 | 1,009,614 | -0.03(-5.19%) |
Mar 13, 2019 | 0.5974 | 0.6170 | 0.5387 | 0.5590 | 1,768,655 | -0.03(-5.49%) |
Mar 12, 2019 | 0.5650 | 0.6468 | 0.5471 | 0.5915 | 4,365,209 | +0.08(+15.75%) |
Mar 11, 2019 | 0.4195 | 0.5168 | 0.4137 | 0.5110 | 2,423,001 | +0.11(+26.08%) |
Mar 08, 2019 | 0.3893 | 0.4100 | 0.3800 | 0.4053 | 605,300 | +0.01(+3.79%) |
Mar 07, 2019 | 0.4080 | 0.4340 | 0.3800 | 0.3905 | 1,387,000 | +0.01(+3.72%) |
Mar 06, 2019 | 0.3654 | 0.3988 | 0.3654 | 0.3765 | 580,490 | +0.01(+2.03%) |
Mar 05, 2019 | 0.3723 | 0.3737 | 0.3589 | 0.3690 | 410,981 | +0.01(+2.50%) |
Mar 04, 2019 | 0.3810 | 0.3810 | 0.3575 | 0.3600 | 325,313 | -0.01(-1.93%) |
Mar 01, 2019 | 0.3802 | 0.3850 | 0.3545 | 0.3671 | 211,300 | -0.01(-2.16%) |
Feb 28, 2019 | 0.3900 | 0.4000 | 0.3680 | 0.3752 | 355,465 | -0.00(-0.35%) |
Feb 27, 2019 | 0.3900 | 0.4063 | 0.3765 | 0.3765 | 942,453 | +0.01(+1.78%) |
Feb 26, 2019 | 0.3820 | 0.3840 | 0.3627 | 0.3699 | 380,102 | -0.01(-2.86%) |
Feb 25, 2019 | 0.3675 | 0.3939 | 0.3629 | 0.3808 | 611,726 | +0.02(+4.47%) |
Feb 22, 2019 | 0.3470 | 0.3650 | 0.3470 | 0.3645 | 208,500 | +0.01(+2.73%) |
Feb 21, 2019 | 0.3550 | 0.3669 | 0.3500 | 0.3548 | 136,168 | -0.00(-0.06%) |
Feb 20, 2019 | 0.3551 | 0.3718 | 0.3495 | 0.3550 | 313,757 | +0.01(+1.43%) |
Feb 19, 2019 | 0.3730 | 0.3781 | 0.3419 | 0.3500 | 376,724 | -0.00(-1.33%) |
Feb 15, 2019 | 0.3670 | 0.3670 | 0.3443 | 0.3547 | 195,100 | +0.02(+4.60%) |
Feb 14, 2019 | 0.3600 | 0.3770 | 0.3380 | 0.3391 | 278,128 | -0.03(-7.83%) |
Feb 13, 2019 | 0.3870 | 0.4100 | 0.3639 | 0.3679 | 1,103,109 | +0.00(+0.44%) |
Feb 12, 2019 | 0.3313 | 0.3688 | 0.3313 | 0.3663 | 458,541 | +0.03(+10.13%) |
Feb 11, 2019 | 0.3443 | 0.3519 | 0.3210 | 0.3326 | 192,698 | +0.00(+1.25%) |
Feb 08, 2019 | 0.3280 | 0.3439 | 0.3183 | 0.3285 | 140,500 | -0.00(-1.32%) |
Feb 07, 2019 | 0.3278 | 0.3412 | 0.3145 | 0.3329 | 118,068 | +0.00(+0.88%) |
Feb 06, 2019 | 0.3414 | 0.3428 | 0.3108 | 0.3300 | 586,225 | -0.01(-2.11%) |
Feb 05, 2019 | 0.3400 | 0.3454 | 0.3290 | 0.3371 | 227,826 | +0.00(+0.60%) |
Feb 04, 2019 | 0.3350 | 0.3568 | 0.3304 | 0.3351 | 575,109 | -0.01(-3.40%) |