Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.3400 | 0.3400 | 0.3175 | 0.3270 | 2,157,945 | -0.00(-0.79%) |
Feb 27, 2019 | 0.3200 | 0.3600 | 0.3100 | 0.3296 | 4,960,621 | +0.00(+0.18%) |
Feb 26, 2019 | 0.3200 | 0.3300 | 0.3050 | 0.3290 | 1,768,126 | +0.01(+2.81%) |
Feb 25, 2019 | 0.3300 | 0.3300 | 0.3110 | 0.3200 | 1,437,841 | -0.01(-3.03%) |
Feb 22, 2019 | 0.3200 | 0.3400 | 0.3000 | 0.3300 | 2,107,900 | +0.01(+3.16%) |
Feb 21, 2019 | 0.3200 | 0.3300 | 0.3005 | 0.3199 | 1,249,171 | -0.00(-0.03%) |
Feb 20, 2019 | 0.3000 | 0.3300 | 0.2900 | 0.3200 | 2,770,970 | +0.02(+5.65%) |
Feb 19, 2019 | 0.3400 | 0.3450 | 0.2810 | 0.3029 | 4,314,226 | -0.02(-6.80%) |
Feb 15, 2019 | 0.3210 | 0.3560 | 0.2900 | 0.3250 | 3,728,300 | -0.01(-4.30%) |
Feb 14, 2019 | 0.3575 | 0.4099 | 0.3251 | 0.3396 | 8,038,021 | -0.00(-0.12%) |
Feb 13, 2019 | 0.3100 | 0.3600 | 0.2800 | 0.3400 | 8,389,595 | +0.03(+9.68%) |
Feb 12, 2019 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 3,867,138 | +0.03(+10.71%) |
Feb 11, 2019 | 0.2800 | 0.2900 | 0.2500 | 0.2800 | 1,911,794 | +0.02(+7.69%) |
Feb 08, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 1,040,600 | -0.00(-1.14%) |
Feb 07, 2019 | 0.2581 | 0.2850 | 0.2511 | 0.2630 | 1,529,308 | -0.02(-6.07%) |
Feb 06, 2019 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | 1,621,425 | +0.00(+1.63%) |
Feb 05, 2019 | 0.2650 | 0.2900 | 0.2550 | 0.2755 | 3,356,469 | +0.02(+6.21%) |
Feb 04, 2019 | 0.2570 | 0.2700 | 0.2350 | 0.2594 | 1,898,848 | +0.00(+0.15%) |
Feb 01, 2019 | 0.2310 | 0.2700 | 0.2250 | 0.2590 | 2,810,000 | +0.03(+12.61%) |
Jan 31, 2019 | 0.2295 | 0.2350 | 0.2211 | 0.2300 | 603,557 | +0.00(+0.00%) |
Jan 30, 2019 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 418,271 | +0.00(+2.04%) |
Jan 29, 2019 | 0.2200 | 0.2300 | 0.2163 | 0.2254 | 393,614 | -0.00(-2.00%) |
Jan 28, 2019 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 708,409 | +0.01(+2.22%) |
Jan 25, 2019 | 0.2400 | 0.2450 | 0.2200 | 0.2250 | 1,899,900 | -0.01(-6.25%) |
Jan 24, 2019 | 0.2300 | 0.2800 | 0.2201 | 0.2400 | 4,983,312 | +0.01(+6.67%) |
Jan 23, 2019 | 0.2298 | 0.2298 | 0.2111 | 0.2250 | 384,681 | -0.00(-2.00%) |
Jan 22, 2019 | 0.2390 | 0.2440 | 0.2050 | 0.2296 | 741,509 | -0.01(-2.30%) |
Jan 18, 2019 | 0.2250 | 0.2420 | 0.2070 | 0.2350 | 1,526,100 | +0.01(+4.44%) |
Jan 17, 2019 | 0.2295 | 0.2295 | 0.2073 | 0.2250 | 583,823 | +0.00(+0.00%) |
Jan 16, 2019 | 0.2153 | 0.2278 | 0.2092 | 0.2250 | 550,694 | -0.00(-1.53%) |
Jan 15, 2019 | 0.2389 | 0.2389 | 0.2150 | 0.2285 | 906,228 | -0.01(-2.77%) |
Jan 14, 2019 | 0.2301 | 0.2450 | 0.2120 | 0.2350 | 1,215,612 | +0.00(+1.29%) |
Jan 11, 2019 | 0.3140 | 0.3150 | 0.2230 | 0.2320 | 4,027,800 | -0.06(-21.49%) |
Jan 10, 2019 | 0.2400 | 0.3200 | 0.2400 | 0.2955 | 8,122,441 | +0.05(+18.20%) |
Jan 09, 2019 | 0.2340 | 0.2500 | 0.2250 | 0.2500 | 621,455 | +0.01(+4.17%) |
Jan 08, 2019 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 1,072,224 | +0.03(+14.29%) |
Jan 07, 2019 | 0.2100 | 0.2400 | 0.2000 | 0.2100 | 538,414 | -0.01(-4.55%) |
Jan 04, 2019 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 1,131,700 | +0.03(+15.79%) |
Jan 03, 2019 | 0.1942 | 0.1942 | 0.1724 | 0.1900 | 205,702 | +0.01(+3.26%) |
Jan 02, 2019 | 0.1700 | 0.1877 | 0.1625 | 0.1840 | 536,912 | +0.01(+8.24%) |
Dec 31, 2018 | 0.1800 | 0.2000 | 0.1600 | 0.1700 | 439,600 | +0.00(+0.00%) |
Dec 28, 2018 | 0.1800 | 0.2000 | 0.1600 | 0.1700 | 420,100 | +0.00(+0.00%) |
Dec 27, 2018 | 0.1681 | 0.1800 | 0.1681 | 0.1700 | 235,259 | -0.00(-1.22%) |
Dec 26, 2018 | 0.1767 | 0.1800 | 0.1649 | 0.1721 | 208,343 | +0.00(+2.44%) |
Dec 24, 2018 | 0.1700 | 0.1800 | 0.1650 | 0.1680 | 79,100 | -0.00(-1.18%) |
Dec 21, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | 348,100 | -0.01(-7.10%) |
Dec 20, 2018 | 0.2000 | 0.2116 | 0.1500 | 0.1830 | 917,812 | -0.02(-7.85%) |
Dec 19, 2018 | 0.2000 | 0.2100 | 0.1986 | 0.1986 | 214,886 | -0.00(-0.70%) |
Dec 18, 2018 | 0.2200 | 0.2250 | 0.1905 | 0.2000 | 683,626 | -0.02(-9.71%) |
Dec 17, 2018 | 0.2100 | 0.2400 | 0.2100 | 0.2215 | 547,042 | -0.01(-3.70%) |
Dec 14, 2018 | 0.2300 | 0.2400 | 0.2100 | 0.2300 | 413,100 | -0.02(-7.07%) |
Dec 13, 2018 | 0.2550 | 0.2550 | 0.2350 | 0.2475 | 330,118 | +0.01(+3.13%) |
Dec 12, 2018 | 0.2513 | 0.2599 | 0.2400 | 0.2400 | 570,015 | -0.01(-4.50%) |
Dec 11, 2018 | 0.2456 | 0.2600 | 0.2410 | 0.2513 | 199,396 | +0.00(+0.96%) |
Dec 10, 2018 | 0.2501 | 0.2622 | 0.2410 | 0.2489 | 406,632 | -0.00(-0.44%) |
Dec 07, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 335,100 | -0.01(-3.85%) |
Dec 06, 2018 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 755,808 | -0.01(-3.70%) |
Dec 04, 2018 | 0.2600 | 0.2900 | 0.2500 | 0.2700 | 1,427,500 | +0.02(+8.00%) |