Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.3200 | 0.3400 | 0.3110 | 0.3350 | 2,413,500 | +0.02(+6.35%) |
Mar 28, 2019 | 0.3150 | 0.3300 | 0.3000 | 0.3150 | 4,139,229 | -0.02(-4.55%) |
Mar 27, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 4,911,226 | -0.03(-8.33%) |
Mar 26, 2019 | 0.4100 | 0.4100 | 0.3300 | 0.3600 | 9,073,296 | -0.07(-16.28%) |
Mar 25, 2019 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 2,474,553 | +0.00(+0.00%) |
Mar 22, 2019 | 0.4100 | 0.4476 | 0.3920 | 0.4300 | 3,854,000 | +0.02(+4.88%) |
Mar 21, 2019 | 0.4500 | 0.4500 | 0.3600 | 0.4100 | 5,288,108 | -0.05(-10.87%) |
Mar 20, 2019 | 0.4800 | 0.4800 | 0.4377 | 0.4600 | 5,413,490 | -0.01(-1.50%) |
Mar 19, 2019 | 0.4500 | 0.4770 | 0.4200 | 0.4670 | 10,209,309 | +0.03(+6.38%) |
Mar 18, 2019 | 0.4095 | 0.4595 | 0.3920 | 0.4390 | 10,382,227 | +0.04(+10.03%) |
Mar 15, 2019 | 0.4000 | 0.4190 | 0.3820 | 0.3990 | 4,423,500 | -0.00(-0.25%) |
Mar 14, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 2,641,412 | +0.02(+5.26%) |
Mar 13, 2019 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 2,603,997 | +0.01(+2.07%) |
Mar 12, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3723 | 3,555,113 | -0.02(-4.54%) |
Mar 11, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 2,809,489 | -0.02(-4.83%) |
Mar 08, 2019 | 0.3800 | 0.4180 | 0.3610 | 0.4098 | 4,600,200 | -0.00(-0.05%) |
Mar 07, 2019 | 0.3500 | 0.4400 | 0.3500 | 0.4100 | 14,485,922 | +0.07(+20.59%) |
Mar 06, 2019 | 0.3400 | 0.3598 | 0.3250 | 0.3400 | 3,591,900 | +0.00(+0.00%) |
Mar 05, 2019 | 0.3465 | 0.3500 | 0.3251 | 0.3400 | 1,900,990 | +0.00(+0.00%) |
Mar 04, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 4,383,440 | +0.01(+1.49%) |
Mar 01, 2019 | 0.3400 | 0.3400 | 0.3150 | 0.3350 | 2,137,000 | +0.01(+2.45%) |
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%) |