Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5451 | 0.5579 | 0.5026 | 0.5281 | 5,707,764 | +0.00(+0.00%) |
Apr 29, 2019 | 0.4727 | 0.5494 | 0.4685 | 0.5281 | 13,460,822 | +0.06(+12.73%) |
Apr 26, 2019 | 0.4557 | 0.4727 | 0.4514 | 0.4685 | 1,591,019 | +0.01(+1.85%) |
Apr 25, 2019 | 0.4600 | 0.4770 | 0.4472 | 0.4600 | 1,946,988 | +0.00(+0.00%) |
Apr 24, 2019 | 0.4557 | 0.4770 | 0.4514 | 0.4600 | 2,047,796 | +0.00(+0.93%) |
Apr 23, 2019 | 0.4472 | 0.4685 | 0.4387 | 0.4557 | 2,698,047 | +0.01(+1.90%) |
Apr 22, 2019 | 0.4940 | 0.4940 | 0.4259 | 0.4472 | 9,859,479 | -0.06(-11.02%) |
Apr 18, 2019 | 0.4983 | 0.5409 | 0.4813 | 0.5026 | 3,979,895 | +0.00(+0.00%) |
Apr 17, 2019 | 0.5664 | 0.6048 | 0.4983 | 0.5026 | 8,204,722 | -0.07(-12.59%) |
Apr 16, 2019 | 0.4898 | 0.6431 | 0.4685 | 0.5750 | 27,894,636 | +0.09(+19.47%) |
Apr 15, 2019 | 0.4387 | 0.4898 | 0.4259 | 0.4813 | 7,898,947 | +0.04(+9.71%) |
Apr 12, 2019 | 0.4166 | 0.4472 | 0.4148 | 0.4387 | 4,893,980 | +0.03(+6.16%) |
Apr 11, 2019 | 0.4259 | 0.4259 | 0.4053 | 0.4132 | 886,126 | -0.01(-2.98%) |
Apr 10, 2019 | 0.4216 | 0.4259 | 0.3961 | 0.4259 | 2,150,451 | +0.02(+5.04%) |
Apr 09, 2019 | 0.4174 | 0.4174 | 0.3968 | 0.4054 | 1,610,878 | -0.01(-2.86%) |
Apr 08, 2019 | 0.4344 | 0.4344 | 0.4089 | 0.4174 | 2,300,243 | -0.01(-2.97%) |
Apr 05, 2019 | 0.4344 | 0.4387 | 0.4259 | 0.4301 | 1,302,447 | -0.00(-0.98%) |
Apr 04, 2019 | 0.4472 | 0.4472 | 0.4259 | 0.4344 | 1,337,075 | -0.00(-0.97%) |
Apr 03, 2019 | 0.4387 | 0.4429 | 0.4301 | 0.4387 | 1,880,755 | +0.01(+1.98%) |
Apr 02, 2019 | 0.4259 | 0.4429 | 0.4046 | 0.4301 | 3,555,728 | +0.00(+1.00%) |
Apr 01, 2019 | 0.4387 | 0.4472 | 0.4216 | 0.4259 | 1,938,366 | -0.01(-2.91%) |
Mar 29, 2019 | 0.4131 | 0.4472 | 0.4131 | 0.4387 | 5,437,077 | +0.03(+7.29%) |
Mar 28, 2019 | 0.3833 | 0.4174 | 0.3790 | 0.4089 | 3,331,104 | +0.03(+7.87%) |
Mar 27, 2019 | 0.3790 | 0.3876 | 0.3705 | 0.3790 | 2,290,975 | -0.00(-1.11%) |
Mar 26, 2019 | 0.3748 | 0.3875 | 0.3625 | 0.3833 | 847,123 | +0.01(+3.32%) |
Mar 25, 2019 | 0.3793 | 0.3793 | 0.3577 | 0.3710 | 1,310,205 | -0.00(-1.01%) |
Mar 22, 2019 | 0.3876 | 0.3876 | 0.3641 | 0.3748 | 2,717,364 | -0.01(-3.19%) |
Mar 21, 2019 | 0.4089 | 0.4110 | 0.3773 | 0.3871 | 3,375,329 | -0.02(-5.67%) |
Mar 20, 2019 | 0.4188 | 0.4215 | 0.4072 | 0.4104 | 1,146,395 | -0.01(-1.67%) |
Mar 19, 2019 | 0.4089 | 0.4216 | 0.4089 | 0.4174 | 2,446,375 | +0.01(+2.19%) |
Mar 18, 2019 | 0.4131 | 0.4215 | 0.4046 | 0.4084 | 1,355,458 | -0.00(-0.66%) |
Mar 15, 2019 | 0.4213 | 0.4301 | 0.4046 | 0.4112 | 1,494,280 | -0.01(-1.76%) |
Mar 14, 2019 | 0.4344 | 0.4344 | 0.4174 | 0.4185 | 1,596,353 | -0.01(-2.70%) |
Mar 13, 2019 | 0.4344 | 0.4344 | 0.4174 | 0.4301 | 2,223,679 | +0.00(+0.00%) |
Mar 12, 2019 | 0.4174 | 0.4344 | 0.4089 | 0.4301 | 3,353,781 | +0.02(+5.21%) |
Mar 11, 2019 | 0.3918 | 0.4174 | 0.3876 | 0.4089 | 2,666,800 | +0.01(+3.35%) |
Mar 08, 2019 | 0.3709 | 0.4108 | 0.3709 | 0.3956 | 1,960,362 | +0.03(+7.44%) |
Mar 07, 2019 | 0.3727 | 0.3739 | 0.3620 | 0.3682 | 1,572,662 | -0.00(-0.63%) |
Mar 06, 2019 | 0.3918 | 0.3932 | 0.3620 | 0.3706 | 4,289,444 | -0.02(-5.42%) |
Mar 05, 2019 | 0.3918 | 0.4131 | 0.3876 | 0.3918 | 2,244,393 | -0.01(-3.16%) |
Mar 04, 2019 | 0.4685 | 0.4685 | 0.3876 | 0.4046 | 11,734,179 | -0.03(-6.86%) |
Mar 01, 2019 | 0.4089 | 0.4472 | 0.3918 | 0.4344 | 8,501,245 | +0.03(+7.37%) |
Feb 28, 2019 | 0.4429 | 0.4514 | 0.3833 | 0.4046 | 5,303,761 | -0.02(-5.00%) |
Feb 27, 2019 | 0.4472 | 0.4557 | 0.4131 | 0.4259 | 6,272,212 | -0.02(-4.76%) |
Feb 26, 2019 | 0.3790 | 0.4514 | 0.3748 | 0.4472 | 13,165,887 | +0.09(+26.51%) |
Feb 25, 2019 | 0.3450 | 0.3620 | 0.3407 | 0.3535 | 2,724,171 | +0.01(+2.47%) |
Feb 22, 2019 | 0.3535 | 0.3577 | 0.3407 | 0.3450 | 1,310,900 | -0.01(-2.23%) |
Feb 21, 2019 | 0.3450 | 0.3564 | 0.3407 | 0.3528 | 2,041,019 | +0.01(+1.99%) |
Feb 20, 2019 | 0.3620 | 0.3644 | 0.3408 | 0.3460 | 3,039,543 | -0.01(-3.30%) |
Feb 19, 2019 | 0.3748 | 0.3790 | 0.3577 | 0.3577 | 3,186,304 | +0.00(+0.00%) |
Feb 15, 2019 | 0.3450 | 0.3663 | 0.3407 | 0.3577 | 3,655,868 | +0.02(+6.33%) |
Feb 14, 2019 | 0.3450 | 0.3450 | 0.3279 | 0.3365 | 3,028,402 | -0.01(-3.08%) |
Feb 13, 2019 | 0.3492 | 0.3534 | 0.3386 | 0.3471 | 1,593,240 | +0.00(+0.06%) |
Feb 12, 2019 | 0.3407 | 0.3492 | 0.3407 | 0.3469 | 1,444,556 | +0.01(+1.83%) |
Feb 11, 2019 | 0.3450 | 0.3492 | 0.3322 | 0.3407 | 1,655,286 | -0.01(-2.44%) |
Feb 08, 2019 | 0.3279 | 0.3535 | 0.3237 | 0.3492 | 1,795,296 | +0.02(+7.09%) |
Feb 07, 2019 | 0.3501 | 0.3601 | 0.3254 | 0.3261 | 2,045,055 | -0.02(-6.62%) |
Feb 06, 2019 | 0.3620 | 0.3705 | 0.3492 | 0.3492 | 2,108,924 | -0.00(-0.04%) |
Feb 05, 2019 | 0.3223 | 0.3587 | 0.3223 | 0.3494 | 3,240,468 | +0.03(+7.93%) |
Feb 04, 2019 | 0.3164 | 0.3237 | 0.3098 | 0.3237 | 1,478,166 | +0.00(+1.33%) |