Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2932 | 0.3040 | 0.2802 | 0.2844 | 395,763 | -0.01(-3.04%) |
Apr 29, 2019 | 0.3040 | 0.3040 | 0.2746 | 0.2933 | 258,085 | -0.00(-0.23%) |
Apr 26, 2019 | 0.2942 | 0.3040 | 0.2746 | 0.2940 | 293,788 | +0.00(+0.40%) |
Apr 25, 2019 | 0.2844 | 0.2942 | 0.2782 | 0.2928 | 267,986 | +0.01(+3.21%) |
Apr 24, 2019 | 0.2942 | 0.2942 | 0.2796 | 0.2837 | 243,498 | -0.01(-1.97%) |
Apr 23, 2019 | 0.2844 | 0.3040 | 0.2844 | 0.2894 | 102,357 | +0.00(+0.03%) |
Apr 22, 2019 | 0.2846 | 0.3040 | 0.2844 | 0.2893 | 131,467 | -0.00(-1.67%) |
Apr 18, 2019 | 0.3040 | 0.3040 | 0.2837 | 0.2942 | 136,951 | -0.00(-0.33%) |
Apr 17, 2019 | 0.3117 | 0.3138 | 0.2854 | 0.2952 | 147,610 | -0.01(-2.90%) |
Apr 16, 2019 | 0.3191 | 0.3191 | 0.3040 | 0.3040 | 69,877 | -0.01(-4.26%) |
Apr 15, 2019 | 0.3334 | 0.3432 | 0.3040 | 0.3175 | 219,797 | -0.01(-1.61%) |
Apr 12, 2019 | 0.3409 | 0.3422 | 0.3174 | 0.3227 | 129,099 | -0.02(-5.92%) |
Apr 11, 2019 | 0.3315 | 0.3485 | 0.3285 | 0.3430 | 105,437 | +0.01(+2.85%) |
Apr 10, 2019 | 0.3501 | 0.3501 | 0.3315 | 0.3335 | 86,769 | -0.01(-2.83%) |
Apr 09, 2019 | 0.3432 | 0.3432 | 0.3315 | 0.3432 | 92,737 | -0.00(-0.20%) |
Apr 08, 2019 | 0.3403 | 0.3530 | 0.3398 | 0.3439 | 190,471 | +0.00(+0.60%) |
Apr 05, 2019 | 0.3257 | 0.3432 | 0.3257 | 0.3418 | 130,527 | -0.00(-0.40%) |
Apr 04, 2019 | 0.3432 | 0.3530 | 0.3334 | 0.3432 | 59,065 | +0.00(+0.00%) |
Apr 03, 2019 | 0.3491 | 0.3491 | 0.3345 | 0.3432 | 46,268 | -0.00(-0.60%) |
Apr 02, 2019 | 0.3604 | 0.3620 | 0.3334 | 0.3453 | 274,144 | +0.01(+2.98%) |
Apr 01, 2019 | 0.2971 | 0.3432 | 0.2970 | 0.3353 | 289,009 | +0.04(+12.10%) |
Mar 29, 2019 | 0.2962 | 0.3236 | 0.2876 | 0.2991 | 655,491 | -0.02(-7.58%) |
Mar 28, 2019 | 0.3334 | 0.3432 | 0.2844 | 0.3236 | 805,780 | -0.01(-3.42%) |
Mar 27, 2019 | 0.3334 | 0.3623 | 0.3238 | 0.3351 | 341,217 | +0.01(+1.70%) |
Mar 26, 2019 | 0.3432 | 0.3638 | 0.3187 | 0.3295 | 1,086,164 | -0.05(-13.45%) |
Mar 25, 2019 | 0.3824 | 0.4040 | 0.3432 | 0.3807 | 503,429 | -0.01(-1.97%) |
Mar 22, 2019 | 0.3844 | 0.3924 | 0.3824 | 0.3883 | 131,750 | -0.00(-1.00%) |
Mar 21, 2019 | 0.3923 | 0.4217 | 0.3824 | 0.3923 | 281,042 | +0.01(+2.56%) |
Mar 20, 2019 | 0.4315 | 0.4707 | 0.3824 | 0.3824 | 1,183,662 | -0.03(-7.58%) |
Mar 19, 2019 | 0.4609 | 0.4609 | 0.4119 | 0.4138 | 118,798 | -0.01(-2.99%) |
Mar 18, 2019 | 0.4021 | 0.4413 | 0.3923 | 0.4266 | 508,521 | +0.03(+8.75%) |
Mar 15, 2019 | 0.4011 | 0.4011 | 0.3874 | 0.3923 | 75,868 | +0.00(+0.00%) |
Mar 14, 2019 | 0.4040 | 0.4157 | 0.3834 | 0.3923 | 197,544 | -0.01(-2.44%) |
Mar 13, 2019 | 0.4217 | 0.4217 | 0.4021 | 0.4021 | 178,607 | -0.02(-4.65%) |
Mar 12, 2019 | 0.4187 | 0.4217 | 0.4168 | 0.4217 | 92,968 | -0.01(-1.20%) |
Mar 11, 2019 | 0.4511 | 0.4511 | 0.3923 | 0.4268 | 349,535 | -0.01(-2.49%) |
Mar 08, 2019 | 0.4315 | 0.4414 | 0.4148 | 0.4377 | 305,413 | +0.03(+6.26%) |
Mar 07, 2019 | 0.4021 | 0.4245 | 0.3727 | 0.4119 | 250,931 | +0.01(+2.19%) |
Mar 06, 2019 | 0.4220 | 0.4315 | 0.4021 | 0.4030 | 131,597 | -0.03(-6.38%) |
Mar 05, 2019 | 0.4241 | 0.4315 | 0.4220 | 0.4305 | 90,181 | +0.00(+0.00%) |
Mar 04, 2019 | 0.4217 | 0.4315 | 0.4121 | 0.4305 | 83,530 | +0.00(+0.23%) |
Mar 01, 2019 | 0.4168 | 0.4364 | 0.4128 | 0.4295 | 72,503 | +0.01(+1.86%) |
Feb 28, 2019 | 0.4315 | 0.4413 | 0.4168 | 0.4217 | 90,089 | -0.00(-1.15%) |
Feb 27, 2019 | 0.4141 | 0.4412 | 0.4141 | 0.4266 | 181,715 | +0.01(+2.96%) |
Feb 26, 2019 | 0.4138 | 0.4246 | 0.4120 | 0.4143 | 124,386 | -0.02(-3.54%) |
Feb 25, 2019 | 0.4185 | 0.4413 | 0.4033 | 0.4295 | 194,777 | -0.00(-0.45%) |
Feb 22, 2019 | 0.4217 | 0.4315 | 0.3923 | 0.4315 | 121,043 | +0.00(+0.00%) |
Feb 21, 2019 | 0.4217 | 0.4363 | 0.4217 | 0.4315 | 91,884 | +0.00(+0.92%) |
Feb 20, 2019 | 0.4264 | 0.4432 | 0.4264 | 0.4276 | 62,053 | -0.01(-3.11%) |
Feb 19, 2019 | 0.4315 | 0.4439 | 0.4296 | 0.4413 | 116,920 | +0.01(+2.27%) |
Feb 15, 2019 | 0.4413 | 0.4511 | 0.4315 | 0.4315 | 58,023 | -0.01(-2.22%) |
Feb 14, 2019 | 0.4401 | 0.4511 | 0.4366 | 0.4413 | 109,161 | -0.00(-1.10%) |
Feb 13, 2019 | 0.4354 | 0.4494 | 0.4345 | 0.4462 | 89,398 | +0.01(+2.69%) |
Feb 12, 2019 | 0.4287 | 0.4424 | 0.4287 | 0.4345 | 181,843 | +0.01(+1.37%) |
Feb 11, 2019 | 0.4413 | 0.4491 | 0.3933 | 0.4286 | 181,920 | -0.02(-4.35%) |
Feb 08, 2019 | 0.4393 | 0.4560 | 0.4393 | 0.4482 | 44,868 | -0.01(-2.77%) |
Feb 07, 2019 | 0.4658 | 0.4716 | 0.4305 | 0.4609 | 175,329 | -0.00(-1.05%) |
Feb 06, 2019 | 0.4804 | 0.4805 | 0.4658 | 0.4658 | 166,124 | -0.01(-1.25%) |
Feb 05, 2019 | 0.4804 | 0.4835 | 0.4710 | 0.4717 | 66,368 | -0.00(-1.03%) |
Feb 04, 2019 | 0.4609 | 0.4805 | 0.4609 | 0.4766 | 158,454 | +0.01(+1.25%) |