Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.2611 | 0.2789 | 0.2600 | 0.2680 | 44,473 | +0.01(+3.08%) |
Feb 27, 2019 | 0.2700 | 0.2766 | 0.2600 | 0.2600 | 45,975 | -0.01(-3.70%) |
Feb 26, 2019 | 0.2900 | 0.2900 | 0.2670 | 0.2700 | 18,541 | -0.02(-8.13%) |
Feb 25, 2019 | 0.2857 | 0.2942 | 0.2685 | 0.2939 | 49,539 | -0.00(-1.34%) |
Feb 22, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2979 | 37,200 | -0.00(-0.70%) |
Feb 21, 2019 | 0.3265 | 0.3265 | 0.3000 | 0.3000 | 46,319 | -0.01(-2.76%) |
Feb 20, 2019 | 0.3184 | 0.3250 | 0.3020 | 0.3085 | 61,595 | -0.01(-2.37%) |
Feb 19, 2019 | 0.3031 | 0.3253 | 0.3000 | 0.3160 | 51,321 | +0.00(+0.32%) |
Feb 15, 2019 | 0.3149 | 0.3210 | 0.3025 | 0.3150 | 249,800 | +0.00(+1.29%) |
Feb 14, 2019 | 0.2970 | 0.3280 | 0.2900 | 0.3110 | 278,621 | +0.02(+7.72%) |
Feb 13, 2019 | 0.2813 | 0.2960 | 0.2779 | 0.2887 | 103,669 | +0.01(+4.22%) |
Feb 12, 2019 | 0.2830 | 0.2830 | 0.2690 | 0.2770 | 45,795 | +0.01(+3.01%) |
Feb 11, 2019 | 0.2800 | 0.2840 | 0.2609 | 0.2689 | 126,271 | -0.02(-5.32%) |
Feb 08, 2019 | 0.2960 | 0.3010 | 0.2638 | 0.2840 | 67,100 | -0.00(-1.53%) |
Feb 07, 2019 | 0.2750 | 0.3000 | 0.2708 | 0.2884 | 180,690 | +0.02(+5.64%) |
Feb 06, 2019 | 0.2530 | 0.2730 | 0.2450 | 0.2730 | 330,390 | +0.02(+9.77%) |
Feb 05, 2019 | 0.2490 | 0.2490 | 0.2390 | 0.2487 | 13,480 | +0.01(+3.63%) |
Feb 04, 2019 | 0.2570 | 0.2570 | 0.2300 | 0.2400 | 41,930 | -0.01(-3.23%) |
Feb 01, 2019 | 0.2320 | 0.2500 | 0.2305 | 0.2480 | 55,900 | +0.02(+7.83%) |
Jan 31, 2019 | 0.2339 | 0.2397 | 0.2300 | 0.2300 | 14,953 | -0.01(-4.17%) |
Jan 30, 2019 | 0.2387 | 0.2400 | 0.2387 | 0.2400 | 2,380 | +0.02(+8.55%) |
Jan 29, 2019 | 0.2400 | 0.2400 | 0.2211 | 0.2211 | 830 | -0.02(-9.16%) |
Jan 28, 2019 | 0.2506 | 0.2510 | 0.2300 | 0.2434 | 10,460 | -0.01(-4.25%) |
Jan 25, 2019 | 0.2340 | 0.2542 | 0.2340 | 0.2542 | 3,000 | +0.01(+4.18%) |
Jan 24, 2019 | 0.2600 | 0.2600 | 0.2377 | 0.2440 | 19,160 | -0.01(-2.24%) |
Jan 23, 2019 | 0.2540 | 0.2540 | 0.2496 | 0.2496 | 10,121 | +0.02(+8.66%) |
Jan 22, 2019 | 0.2271 | 0.2446 | 0.2271 | 0.2297 | 1,125 | +0.00(+0.09%) |
Jan 18, 2019 | 0.2247 | 0.2377 | 0.2238 | 0.2295 | 15,200 | +0.01(+2.23%) |
Jan 17, 2019 | 0.2163 | 0.2295 | 0.2163 | 0.2245 | 15,800 | +0.01(+3.79%) |
Jan 16, 2019 | 0.2360 | 0.2360 | 0.2163 | 0.2163 | 1,550 | -0.01(-2.96%) |
Jan 15, 2019 | 0.2300 | 0.2300 | 0.2229 | 0.2229 | 3,181 | -0.01(-2.24%) |
Jan 14, 2019 | 0.2317 | 0.2320 | 0.2130 | 0.2280 | 175,350 | -0.00(-1.43%) |
Jan 11, 2019 | 0.2160 | 0.2402 | 0.2160 | 0.2313 | 14,200 | +0.01(+2.80%) |
Jan 10, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 5,700 | +0.01(+4.90%) |
Jan 09, 2019 | 0.2181 | 0.2181 | 0.2013 | 0.2145 | 288,908 | -0.01(-2.50%) |
Jan 08, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 | -0.01(-5.38%) |
Jan 07, 2019 | 0.2303 | 0.2330 | 0.2303 | 0.2325 | 13,950 | +0.00(+1.97%) |
Jan 04, 2019 | 0.2298 | 0.2300 | 0.2204 | 0.2280 | 3,400 | +0.01(+3.64%) |
Jan 03, 2019 | 0.1972 | 0.2200 | 0.1972 | 0.2200 | 6,500 | +0.02(+10.00%) |
Jan 02, 2019 | 0.2017 | 0.2017 | 0.1979 | 0.2000 | 11,779 | -0.01(-5.21%) |
Dec 31, 2018 | 0.2297 | 0.2297 | 0.2109 | 0.2110 | 3,400 | +0.02(+8.21%) |
Dec 28, 2018 | 0.2200 | 0.2200 | 0.1924 | 0.1950 | 18,700 | -0.03(-14.59%) |
Dec 27, 2018 | 0.2079 | 0.2300 | 0.2079 | 0.2283 | 2,100 | +0.03(+17.02%) |
Dec 26, 2018 | 0.1973 | 0.1973 | 0.1951 | 0.1951 | 2,000 | -0.03(-15.17%) |
Dec 24, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,400 | -0.02(-7.26%) |
Dec 21, 2018 | 0.2023 | 0.2490 | 0.2023 | 0.2480 | 25,600 | +0.05(+22.77%) |
Dec 20, 2018 | 0.2228 | 0.2228 | 0.2000 | 0.2020 | 7,144 | -0.01(-3.81%) |
Dec 18, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-7.08%) | |
Dec 17, 2018 | 0.2070 | 0.2300 | 0.2006 | 0.2260 | 9,700 | +0.01(+7.01%) |
Dec 14, 2018 | 0.2200 | 0.2222 | 0.2070 | 0.2112 | 7,900 | -0.01(-4.00%) |
Dec 13, 2018 | 0.2217 | 0.2490 | 0.2200 | 0.2200 | 6,758 | -0.01(-3.08%) |
Dec 12, 2018 | 0.2432 | 0.2458 | 0.2270 | 0.2270 | 15,400 | -0.02(-6.97%) |
Dec 11, 2018 | 0.2400 | 0.2440 | 0.2334 | 0.2440 | 2,290 | +0.00(+1.24%) |
Dec 10, 2018 | 0.2470 | 0.2470 | 0.2380 | 0.2410 | 10,200 | +0.01(+4.33%) |
Dec 07, 2018 | 0.2259 | 0.2464 | 0.2140 | 0.2310 | 51,300 | +0.01(+5.72%) |
Dec 06, 2018 | 0.2305 | 0.2305 | 0.1907 | 0.2185 | 27,284 | -0.04(-14.31%) |
Dec 04, 2018 | 0.2710 | 0.2745 | 0.2374 | 0.2550 | 31,700 | -0.02(-7.04%) |