Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3150 | 0.3397 | 0.3121 | 0.3380 | 2,016,217 | +0.02(+5.79%) |
Apr 29, 2019 | 0.3250 | 0.3300 | 0.3100 | 0.3195 | 1,196,868 | -0.01(-1.69%) |
Apr 26, 2019 | 0.3257 | 0.3300 | 0.3150 | 0.3250 | 836,800 | -0.01(-1.52%) |
Apr 25, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 756,643 | +0.00(+0.00%) |
Apr 24, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 1,116,126 | -0.02(-4.62%) |
Apr 23, 2019 | 0.3400 | 0.3500 | 0.3250 | 0.3460 | 937,746 | -0.00(-1.11%) |
Apr 22, 2019 | 0.3400 | 0.3550 | 0.3350 | 0.3499 | 883,351 | -0.00(-1.16%) |
Apr 18, 2019 | 0.3590 | 0.3590 | 0.3300 | 0.3540 | 1,172,900 | -0.01(-1.67%) |
Apr 17, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 1,196,397 | +0.00(+0.14%) |
Apr 16, 2019 | 0.3800 | 0.3800 | 0.3560 | 0.3595 | 1,356,652 | -0.00(-1.21%) |
Apr 15, 2019 | 0.3622 | 0.3828 | 0.3451 | 0.3639 | 1,641,877 | +0.02(+5.02%) |
Apr 12, 2019 | 0.3500 | 0.3570 | 0.3450 | 0.3465 | 1,063,700 | -0.01(-2.34%) |
Apr 11, 2019 | 0.3510 | 0.3690 | 0.3351 | 0.3548 | 2,477,407 | -0.01(-3.32%) |
Apr 10, 2019 | 0.3330 | 0.3750 | 0.3270 | 0.3670 | 3,646,405 | +0.04(+11.21%) |
Apr 09, 2019 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 1,746,449 | -0.01(-2.80%) |
Apr 08, 2019 | 0.3480 | 0.3499 | 0.3200 | 0.3395 | 2,600,274 | -0.01(-3.00%) |
Apr 05, 2019 | 0.3600 | 0.3650 | 0.3400 | 0.3500 | 2,309,500 | -0.00(-0.60%) |
Apr 04, 2019 | 0.3240 | 0.3950 | 0.3150 | 0.3521 | 7,327,778 | +0.02(+5.74%) |
Apr 03, 2019 | 0.3190 | 0.3365 | 0.3028 | 0.3330 | 3,959,704 | +0.01(+3.16%) |
Apr 02, 2019 | 0.3290 | 0.3300 | 0.3100 | 0.3228 | 1,967,390 | -0.01(-3.21%) |
Apr 01, 2019 | 0.3320 | 0.3375 | 0.3200 | 0.3335 | 1,879,720 | -0.00(-0.45%) |
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%) |