Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3000 | 0.3079 | 0.2871 | 0.3079 | 94,350 | +0.01(+1.75%) |
Apr 29, 2019 | 0.3213 | 0.3213 | 0.3026 | 0.3026 | 20,700 | -0.02(-5.44%) |
Apr 26, 2019 | 0.3143 | 0.3200 | 0.3143 | 0.3200 | 10,000 | -0.00(-0.28%) |
Apr 25, 2019 | 0.2892 | 0.3214 | 0.2892 | 0.3209 | 90,247 | +0.00(+0.03%) |
Apr 24, 2019 | 0.3311 | 0.3311 | 0.3086 | 0.3208 | 121,550 | -0.01(-2.79%) |
Apr 23, 2019 | 0.3060 | 0.3300 | 0.2922 | 0.3300 | 647,850 | +0.02(+4.76%) |
Apr 22, 2019 | 0.3355 | 0.3380 | 0.3150 | 0.3150 | 146,268 | -0.04(-10.84%) |
Apr 18, 2019 | 0.3330 | 0.3533 | 0.3330 | 0.3533 | 18,000 | +0.00(+0.63%) |
Apr 17, 2019 | 0.3330 | 0.3511 | 0.3330 | 0.3511 | 33,600 | +0.02(+6.39%) |
Apr 16, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 24,200 | -0.02(-5.90%) |
Apr 15, 2019 | 0.3469 | 0.3507 | 0.3469 | 0.3507 | 10,000 | +0.01(+2.94%) |
Apr 12, 2019 | 0.3400 | 0.3502 | 0.3187 | 0.3407 | 123,500 | +0.01(+2.28%) |
Apr 11, 2019 | 0.3420 | 0.3621 | 0.3331 | 0.3331 | 51,490 | -0.01(-3.45%) |
Apr 10, 2019 | 0.3165 | 0.3524 | 0.3165 | 0.3450 | 77,700 | +0.02(+7.81%) |
Apr 09, 2019 | 0.3293 | 0.3293 | 0.3165 | 0.3200 | 26,000 | -0.02(-5.88%) |
Apr 08, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 27,730 | -0.01(-3.98%) |
Apr 05, 2019 | 0.3358 | 0.3618 | 0.3327 | 0.3541 | 25,400 | +0.00(+1.17%) |
Apr 04, 2019 | 0.3543 | 0.3586 | 0.3455 | 0.3500 | 40,350 | -0.00(-1.38%) |
Apr 03, 2019 | 0.3500 | 0.3549 | 0.3500 | 0.3549 | 14,600 | +0.00(+1.14%) |
Apr 02, 2019 | 0.3500 | 0.3509 | 0.3400 | 0.3509 | 24,000 | +0.00(+0.26%) |
Apr 01, 2019 | 0.3300 | 0.3609 | 0.3300 | 0.3500 | 117,625 | +0.02(+5.26%) |
Mar 29, 2019 | 0.3058 | 0.3325 | 0.3058 | 0.3325 | 147,100 | +0.04(+13.68%) |
Mar 28, 2019 | 0.3300 | 0.3482 | 0.2925 | 0.2925 | 316,345 | -0.06(-15.95%) |
Mar 27, 2019 | 0.3580 | 0.3640 | 0.3480 | 0.3480 | 141,310 | -0.04(-9.14%) |
Mar 26, 2019 | 0.3375 | 0.3830 | 0.3375 | 0.3830 | 44,650 | +0.02(+4.70%) |
Mar 25, 2019 | 0.3800 | 0.3800 | 0.3299 | 0.3658 | 134,285 | -0.01(-3.74%) |
Mar 22, 2019 | 0.3855 | 0.3859 | 0.3503 | 0.3800 | 158,700 | -0.03(-6.52%) |
Mar 21, 2019 | 0.3992 | 0.4099 | 0.3925 | 0.4065 | 190,531 | -0.01(-2.42%) |
Mar 20, 2019 | 0.4030 | 0.4166 | 0.4000 | 0.4166 | 60,448 | +0.00(+0.39%) |
Mar 19, 2019 | 0.4073 | 0.4400 | 0.3967 | 0.4150 | 140,270 | -0.02(-5.64%) |
Mar 18, 2019 | 0.4615 | 0.4719 | 0.4286 | 0.4398 | 81,555 | -0.04(-9.26%) |
Mar 15, 2019 | 0.4842 | 0.4847 | 0.4538 | 0.4847 | 211,800 | +0.02(+5.37%) |
Mar 14, 2019 | 0.4164 | 0.4859 | 0.4150 | 0.4600 | 247,377 | +0.04(+10.50%) |
Mar 13, 2019 | 0.3690 | 0.4163 | 0.3597 | 0.4163 | 266,018 | +0.05(+12.51%) |
Mar 12, 2019 | 0.3700 | 0.3775 | 0.3641 | 0.3700 | 106,400 | +0.00(+0.00%) |
Mar 11, 2019 | 0.3523 | 0.3747 | 0.3400 | 0.3700 | 262,235 | +0.01(+2.78%) |
Mar 08, 2019 | 0.3505 | 0.3616 | 0.3450 | 0.3600 | 190,800 | +0.01(+1.49%) |
Mar 07, 2019 | 0.3321 | 0.3603 | 0.3296 | 0.3547 | 281,057 | +0.02(+7.22%) |
Mar 06, 2019 | 0.3228 | 0.3309 | 0.3100 | 0.3308 | 226,369 | +0.01(+1.88%) |
Mar 05, 2019 | 0.3033 | 0.3279 | 0.2987 | 0.3247 | 158,566 | +0.04(+13.53%) |
Mar 04, 2019 | 0.2865 | 0.3072 | 0.2860 | 0.2860 | 184,500 | -0.00(-1.00%) |
Mar 01, 2019 | 0.2801 | 0.2985 | 0.2800 | 0.2889 | 203,300 | -0.00(-0.89%) |
Feb 28, 2019 | 0.2633 | 0.2922 | 0.2633 | 0.2915 | 99,700 | +0.02(+7.17%) |
Feb 27, 2019 | 0.2681 | 0.2720 | 0.2629 | 0.2720 | 9,685 | -0.00(-1.23%) |
Feb 26, 2019 | 0.2684 | 0.2754 | 0.2600 | 0.2754 | 39,100 | -0.00(-1.15%) |
Feb 25, 2019 | 0.2832 | 0.2871 | 0.2689 | 0.2786 | 59,080 | -0.01(-3.06%) |
Feb 22, 2019 | 0.2900 | 0.2950 | 0.2600 | 0.2874 | 114,200 | +0.00(+0.63%) |
Feb 21, 2019 | 0.2979 | 0.2979 | 0.2838 | 0.2856 | 25,445 | -0.00(-1.52%) |
Feb 20, 2019 | 0.3015 | 0.3068 | 0.2900 | 0.2900 | 85,333 | -0.01(-2.42%) |
Feb 19, 2019 | 0.3031 | 0.3103 | 0.2856 | 0.2972 | 184,192 | -0.01(-2.59%) |
Feb 15, 2019 | 0.2789 | 0.3059 | 0.2721 | 0.3051 | 285,600 | +0.02(+7.47%) |
Feb 14, 2019 | 0.2760 | 0.2947 | 0.2654 | 0.2839 | 65,800 | -0.00(-0.39%) |
Feb 13, 2019 | 0.2999 | 0.2999 | 0.2850 | 0.2850 | 130,383 | -0.00(-0.28%) |
Feb 12, 2019 | 0.2945 | 0.2970 | 0.2791 | 0.2858 | 16,750 | -0.00(-1.31%) |
Feb 11, 2019 | 0.2950 | 0.2999 | 0.2896 | 0.2896 | 27,000 | -0.01(-4.55%) |
Feb 08, 2019 | 0.2980 | 0.3060 | 0.2960 | 0.3034 | 26,500 | +0.00(+0.33%) |
Feb 07, 2019 | 0.3042 | 0.3045 | 0.3000 | 0.3024 | 20,503 | +0.01(+3.28%) |
Feb 06, 2019 | 0.3054 | 0.3054 | 0.2750 | 0.2928 | 170,276 | -0.00(-0.51%) |
Feb 05, 2019 | 0.2950 | 0.3040 | 0.2900 | 0.2943 | 37,450 | -0.01(-2.81%) |
Feb 04, 2019 | 0.3134 | 0.3134 | 0.2963 | 0.3028 | 57,600 | -0.01(-2.64%) |