Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1100 | 0.1145 | 0.1061 | 0.1103 | 33,300 | +0.00(+0.27%) |
Apr 29, 2019 | 0.1040 | 0.1158 | 0.1019 | 0.1100 | 16,841 | -0.01(-4.35%) |
Apr 26, 2019 | 0.1220 | 0.1220 | 0.1095 | 0.1150 | 29,900 | -0.01(-5.43%) |
Apr 25, 2019 | 0.1108 | 0.1216 | 0.1108 | 0.1216 | 3,000 | +0.00(+3.58%) |
Apr 24, 2019 | 0.1190 | 0.1220 | 0.1101 | 0.1174 | 16,100 | -0.00(-2.17%) |
Apr 23, 2019 | 0.1200 | 0.1220 | 0.1200 | 0.1200 | 47,700 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1180 | 0.1220 | 0.1132 | 0.1200 | 41,566 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1160 | 0.1222 | 0.1101 | 0.1200 | 132,700 | +0.01(+4.90%) |
Apr 17, 2019 | 0.1502 | 0.1502 | 0.1100 | 0.1144 | 111,348 | -0.03(-21.10%) |
Apr 16, 2019 | 0.1340 | 0.1478 | 0.1340 | 0.1450 | 34,350 | +0.00(+2.11%) |
Apr 15, 2019 | 0.1408 | 0.1420 | 0.1400 | 0.1420 | 73,388 | +0.00(+1.00%) |
Apr 12, 2019 | 0.1340 | 0.1600 | 0.1340 | 0.1406 | 44,300 | -0.02(-11.57%) |
Apr 11, 2019 | 0.1560 | 0.1590 | 0.1560 | 0.1590 | 18,530 | -0.00(-0.63%) |
Apr 10, 2019 | 0.1600 | 0.1640 | 0.1560 | 0.1600 | 19,300 | -0.00(-1.84%) |
Apr 09, 2019 | 0.1500 | 0.1630 | 0.1500 | 0.1630 | 7,546 | +0.02(+11.41%) |
Apr 08, 2019 | 0.1550 | 0.1550 | 0.1463 | 0.1463 | 9,801 | +0.00(+1.81%) |
Apr 05, 2019 | 0.1476 | 0.1588 | 0.1437 | 0.1437 | 5,100 | -0.01(-7.29%) |
Apr 04, 2019 | 0.1550 | 0.1550 | 0.1441 | 0.1550 | 15,960 | -0.00(-2.76%) |
Apr 03, 2019 | 0.1443 | 0.1629 | 0.1443 | 0.1594 | 23,600 | +0.01(+5.56%) |
Apr 02, 2019 | 0.1441 | 0.1576 | 0.1441 | 0.1510 | 14,094 | +0.00(+0.67%) |
Apr 01, 2019 | 0.1499 | 0.1574 | 0.1470 | 0.1500 | 19,391 | -0.01(-3.23%) |
Mar 29, 2019 | 0.1400 | 0.1623 | 0.1400 | 0.1550 | 10,700 | +0.01(+7.64%) |
Mar 28, 2019 | 0.1335 | 0.1490 | 0.1335 | 0.1440 | 10,700 | +0.00(+1.05%) |
Mar 27, 2019 | 0.1610 | 0.1620 | 0.1400 | 0.1425 | 24,558 | -0.00(-3.06%) |
Mar 26, 2019 | 0.1506 | 0.1506 | 0.1400 | 0.1470 | 10,950 | +0.01(+5.23%) |
Mar 25, 2019 | 0.1500 | 0.1500 | 0.1397 | 0.1397 | 17,640 | -0.01(-7.85%) |
Mar 22, 2019 | 0.1475 | 0.1516 | 0.1400 | 0.1516 | 29,500 | +0.00(+2.02%) |
Mar 21, 2019 | 0.1385 | 0.1516 | 0.1385 | 0.1486 | 14,460 | -0.00(-0.93%) |
Mar 20, 2019 | 0.1569 | 0.1590 | 0.1331 | 0.1500 | 33,365 | -0.01(-4.40%) |
Mar 19, 2019 | 0.1483 | 0.1569 | 0.1464 | 0.1569 | 18,250 | +0.01(+6.09%) |
Mar 18, 2019 | 0.1320 | 0.1553 | 0.1320 | 0.1479 | 4,650 | +0.00(+1.86%) |
Mar 15, 2019 | 0.1400 | 0.1498 | 0.1400 | 0.1452 | 15,800 | -0.00(-2.09%) |
Mar 14, 2019 | 0.1499 | 0.1499 | 0.1370 | 0.1483 | 40,850 | +0.01(+5.10%) |
Mar 13, 2019 | 0.1548 | 0.1548 | 0.1370 | 0.1411 | 70,988 | -0.01(-9.26%) |
Mar 12, 2019 | 0.1400 | 0.1555 | 0.1400 | 0.1555 | 32,033 | +0.01(+4.08%) |
Mar 11, 2019 | 0.1460 | 0.1494 | 0.1455 | 0.1494 | 10,838 | +0.01(+5.96%) |
Mar 08, 2019 | 0.1550 | 0.1550 | 0.1410 | 0.1410 | 10,300 | -0.01(-8.56%) |
Mar 07, 2019 | 0.1434 | 0.1596 | 0.1387 | 0.1542 | 50,660 | +0.01(+9.36%) |
Mar 06, 2019 | 0.1400 | 0.1433 | 0.1400 | 0.1410 | 3,300 | +0.00(+0.71%) |
Mar 05, 2019 | 0.1410 | 0.1475 | 0.1400 | 0.1400 | 12,774 | -0.00(-0.71%) |
Mar 04, 2019 | 0.1624 | 0.1624 | 0.1410 | 0.1410 | 35,931 | -0.01(-7.42%) |
Mar 01, 2019 | 0.1399 | 0.1606 | 0.1332 | 0.1523 | 44,600 | +0.01(+8.01%) |
Feb 28, 2019 | 0.1391 | 0.1420 | 0.1391 | 0.1410 | 7,353 | -0.00(-1.54%) |
Feb 27, 2019 | 0.1503 | 0.1503 | 0.1432 | 0.1432 | 31,941 | -0.01(-4.53%) |
Feb 26, 2019 | 0.1575 | 0.1600 | 0.1500 | 0.1500 | 58,721 | -0.01(-6.25%) |
Feb 25, 2019 | 0.1600 | 0.1672 | 0.1580 | 0.1600 | 50,333 | +0.01(+3.76%) |
Feb 22, 2019 | 0.1701 | 0.1701 | 0.1541 | 0.1542 | 22,900 | -0.01(-7.39%) |
Feb 21, 2019 | 0.1430 | 0.1720 | 0.1430 | 0.1665 | 49,438 | +0.01(+9.18%) |
Feb 20, 2019 | 0.1650 | 0.1668 | 0.1510 | 0.1525 | 36,421 | -0.01(-7.46%) |
Feb 19, 2019 | 0.1607 | 0.1700 | 0.1561 | 0.1648 | 73,038 | +0.00(+3.06%) |
Feb 15, 2019 | 0.1726 | 0.1751 | 0.1572 | 0.1599 | 13,900 | -0.02(-11.17%) |
Feb 14, 2019 | 0.1570 | 0.1920 | 0.1570 | 0.1800 | 5,225 | +0.00(+0.56%) |
Feb 13, 2019 | 0.1736 | 0.1790 | 0.1547 | 0.1790 | 17,801 | +0.01(+5.29%) |
Feb 12, 2019 | 0.1480 | 0.1739 | 0.1460 | 0.1700 | 12,593 | +0.02(+10.53%) |
Feb 11, 2019 | 0.1819 | 0.1939 | 0.1538 | 0.1538 | 15,168 | -0.04(-19.18%) |
Feb 08, 2019 | 0.1900 | 0.1920 | 0.1847 | 0.1903 | 7,500 | -0.00(-1.35%) |
Feb 07, 2019 | 0.1900 | 0.1929 | 0.1793 | 0.1929 | 3,920 | +0.01(+7.17%) |
Feb 06, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 34,368 | -0.02(-10.00%) |
Feb 05, 2019 | 0.1958 | 0.2036 | 0.1954 | 0.2000 | 18,788 | -0.00(-2.01%) |
Feb 04, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2041 | 12,984 | -0.01(-2.81%) |