Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0277 | 0.0277 | 0.0261 | 0.0277 | 60,267 | +0.00(+2.59%) |
Apr 29, 2019 | 0.0270 | 0.0277 | 0.0250 | 0.0270 | 466,944 | -0.00(-3.57%) |
Apr 26, 2019 | 0.0280 | 0.0283 | 0.0280 | 0.0280 | 6,000 | -0.00(-0.71%) |
Apr 25, 2019 | 0.0270 | 0.0285 | 0.0270 | 0.0282 | 103,707 | -0.00(-1.05%) |
Apr 24, 2019 | 0.0285 | 0.0285 | 0.0280 | 0.0285 | 64,855 | +0.00(+1.06%) |
Apr 23, 2019 | 0.0283 | 0.0289 | 0.0275 | 0.0282 | 56,178 | -0.00(-2.76%) |
Apr 22, 2019 | 0.0299 | 0.0299 | 0.0250 | 0.0290 | 1,790,391 | -0.00(-1.36%) |
Apr 18, 2019 | 0.0280 | 0.0294 | 0.0280 | 0.0294 | 1,500 | +0.00(+1.38%) |
Apr 17, 2019 | 0.0260 | 0.0298 | 0.0260 | 0.0290 | 22,653 | -0.00(-3.01%) |
Apr 16, 2019 | 0.0299 | 0.0299 | 0.0289 | 0.0299 | 10,102 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0293 | 0.0300 | 0.0285 | 0.0299 | 40,630 | +0.00(+1.70%) |
Apr 12, 2019 | 0.0300 | 0.0300 | 0.0294 | 0.0294 | 415,000 | +0.00(+2.44%) |
Apr 11, 2019 | 0.0271 | 0.0287 | 0.0271 | 0.0287 | 54,980 | +0.00(+5.90%) |
Apr 10, 2019 | 0.0280 | 0.0300 | 0.0271 | 0.0271 | 40,957 | -0.00(-4.24%) |
Apr 09, 2019 | 0.0281 | 0.0298 | 0.0281 | 0.0283 | 32,932 | -0.00(-4.07%) |
Apr 08, 2019 | 0.0275 | 0.0295 | 0.0275 | 0.0295 | 465,227 | +0.00(+5.73%) |
Apr 05, 2019 | 0.0260 | 0.0279 | 0.0260 | 0.0279 | 350,700 | +0.00(+5.28%) |
Apr 04, 2019 | 0.0273 | 0.0273 | 0.0265 | 0.0265 | 21,156 | -0.00(-4.68%) |
Apr 03, 2019 | 0.0265 | 0.0278 | 0.0265 | 0.0278 | 22,884 | -0.00(-0.71%) |
Apr 02, 2019 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 10,431 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0276 | 0.0280 | 0.0266 | 0.0280 | 41,004 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0265 | 0.0280 | 0.0265 | 0.0280 | 12,100 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0282 | 0.0282 | 0.0280 | 0.0280 | 54,950 | -0.00(-1.41%) |
Mar 27, 2019 | 0.0280 | 0.0284 | 0.0280 | 0.0284 | 20,161 | +0.00(+0.71%) |
Mar 26, 2019 | 0.0289 | 0.0290 | 0.0280 | 0.0282 | 322,626 | +0.00(+6.02%) |
Mar 25, 2019 | 0.0265 | 0.0285 | 0.0265 | 0.0266 | 59,206 | -0.00(-6.67%) |
Mar 22, 2019 | 0.0281 | 0.0285 | 0.0275 | 0.0285 | 77,800 | -0.00(-1.72%) |
Mar 21, 2019 | 0.0300 | 0.0300 | 0.0281 | 0.0290 | 341,526 | -0.00(-2.68%) |
Mar 20, 2019 | 0.0299 | 0.0299 | 0.0285 | 0.0298 | 49,101 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0293 | 0.0300 | 0.0292 | 0.0298 | 354,100 | +0.00(+1.36%) |
Mar 18, 2019 | 0.0275 | 0.0300 | 0.0271 | 0.0294 | 623,870 | +0.00(+10.94%) |
Mar 15, 2019 | 0.0270 | 0.0275 | 0.0265 | 0.0265 | 76,000 | -0.00(-6.36%) |
Mar 14, 2019 | 0.0290 | 0.0290 | 0.0270 | 0.0283 | 65,018 | +0.00(+6.79%) |
Mar 13, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 13,501 | -0.00(-3.64%) |
Mar 12, 2019 | 0.0268 | 0.0275 | 0.0265 | 0.0275 | 12,666 | +0.00(+1.85%) |
Mar 11, 2019 | 0.0265 | 0.0270 | 0.0265 | 0.0270 | 17,728 | +0.00(+1.89%) |
Mar 08, 2019 | 0.0270 | 0.0270 | 0.0265 | 0.0265 | 800 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0276 | 0.0276 | 0.0261 | 0.0265 | 76,147 | +0.00(+1.53%) |
Mar 06, 2019 | 0.0270 | 0.0275 | 0.0261 | 0.0261 | 262,790 | -0.00(-3.33%) |
Mar 05, 2019 | 0.0278 | 0.0280 | 0.0270 | 0.0270 | 77,290 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0293 | 0.0293 | 0.0251 | 0.0270 | 450,954 | -0.00(-1.82%) |
Mar 01, 2019 | 0.0270 | 0.0275 | 0.0262 | 0.0275 | 24,200 | +0.00(+1.85%) |
Feb 28, 2019 | 0.0280 | 0.0280 | 0.0262 | 0.0270 | 133,432 | -0.00(-3.57%) |
Feb 27, 2019 | 0.0262 | 0.0280 | 0.0262 | 0.0280 | 50,144 | -0.00(-0.36%) |
Feb 26, 2019 | 0.0290 | 0.0290 | 0.0281 | 0.0281 | 533,571 | -0.00(-5.39%) |
Feb 25, 2019 | 0.0290 | 0.0297 | 0.0271 | 0.0297 | 38,257 | +0.00(+6.45%) |
Feb 22, 2019 | 0.0300 | 0.0300 | 0.0251 | 0.0279 | 124,500 | -0.00(-6.69%) |
Feb 21, 2019 | 0.0280 | 0.0299 | 0.0280 | 0.0299 | 1,542 | +0.00(+4.91%) |
Feb 20, 2019 | 0.0285 | 0.0290 | 0.0285 | 0.0285 | 155,428 | +0.00(+0.00%) |
Feb 19, 2019 | 0.0285 | 0.0290 | 0.0285 | 0.0285 | 164,051 | -0.00(-1.72%) |
Feb 15, 2019 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 132,300 | +0.00(+0.00%) |
Feb 14, 2019 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 696,390 | -0.00(-3.33%) |
Feb 13, 2019 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 141,909 | +0.00(+3.45%) |
Feb 12, 2019 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 39,277 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0300 | 0.0300 | 0.0287 | 0.0290 | 55,469 | -0.00(-3.33%) |
Feb 08, 2019 | 0.0297 | 0.0300 | 0.0285 | 0.0300 | 341,200 | +0.00(+2.04%) |
Feb 07, 2019 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 4,630 | -0.00(-2.00%) |
Feb 06, 2019 | 0.0293 | 0.0300 | 0.0293 | 0.0300 | 173,230 | +0.00(+1.35%) |
Feb 05, 2019 | 0.0300 | 0.0300 | 0.0295 | 0.0296 | 172,043 | -0.00(-1.33%) |
Feb 04, 2019 | 0.0295 | 0.0300 | 0.0290 | 0.0300 | 281,326 | +0.00(+3.45%) |