Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2380 | 0.2380 | 0.2150 | 0.2275 | 696,710 | -0.00(-1.09%) |
Apr 29, 2019 | 0.2357 | 0.2400 | 0.2140 | 0.2300 | 1,569,231 | +0.00(+1.32%) |
Apr 26, 2019 | 0.2110 | 0.2580 | 0.2011 | 0.2270 | 7,495,600 | +0.02(+11.22%) |
Apr 25, 2019 | 0.2110 | 0.2140 | 0.2000 | 0.2041 | 247,780 | +0.00(+2.05%) |
Apr 24, 2019 | 0.2000 | 0.2200 | 0.1900 | 0.2000 | 405,986 | +0.00(+1.32%) |
Apr 23, 2019 | 0.2000 | 0.2080 | 0.1920 | 0.1974 | 591,775 | -0.00(-1.35%) |
Apr 22, 2019 | 0.2087 | 0.2117 | 0.2000 | 0.2001 | 374,797 | -0.01(-4.71%) |
Apr 18, 2019 | 0.2100 | 0.2150 | 0.2000 | 0.2100 | 639,600 | +0.01(+4.95%) |
Apr 17, 2019 | 0.2161 | 0.2178 | 0.2000 | 0.2001 | 852,863 | -0.02(-8.13%) |
Apr 16, 2019 | 0.2150 | 0.2250 | 0.2140 | 0.2178 | 516,461 | +0.00(+0.00%) |
Apr 15, 2019 | 0.2236 | 0.2350 | 0.2150 | 0.2178 | 887,339 | -0.00(-1.22%) |
Apr 12, 2019 | 0.2150 | 0.2300 | 0.2120 | 0.2205 | 1,004,400 | +0.00(+0.23%) |
Apr 11, 2019 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 2,953,711 | +0.00(+0.00%) |
Apr 10, 2019 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 3,342,508 | +0.01(+4.76%) |
Apr 09, 2019 | 0.2000 | 0.2200 | 0.1900 | 0.2100 | 1,797,825 | +0.01(+7.36%) |
Apr 08, 2019 | 0.1800 | 0.1975 | 0.1800 | 0.1956 | 1,215,654 | +0.02(+8.67%) |
Apr 05, 2019 | 0.1760 | 0.1950 | 0.1750 | 0.1800 | 751,100 | +0.00(+2.27%) |
Apr 04, 2019 | 0.1720 | 0.1770 | 0.1710 | 0.1760 | 335,158 | +0.00(+2.92%) |
Apr 03, 2019 | 0.1790 | 0.1800 | 0.1706 | 0.1710 | 433,919 | -0.01(-3.44%) |
Apr 02, 2019 | 0.1761 | 0.1800 | 0.1720 | 0.1771 | 496,513 | +0.00(+1.20%) |
Apr 01, 2019 | 0.1799 | 0.1816 | 0.1750 | 0.1750 | 282,162 | +0.00(+0.00%) |
Mar 29, 2019 | 0.1790 | 0.1820 | 0.1750 | 0.1750 | 364,000 | -0.01(-3.58%) |
Mar 28, 2019 | 0.1800 | 0.1840 | 0.1790 | 0.1815 | 273,206 | -0.00(-1.36%) |
Mar 27, 2019 | 0.1849 | 0.1880 | 0.1800 | 0.1840 | 303,830 | -0.00(-0.11%) |
Mar 26, 2019 | 0.1900 | 0.1900 | 0.1781 | 0.1842 | 731,292 | -0.01(-3.05%) |
Mar 25, 2019 | 0.2006 | 0.2110 | 0.1751 | 0.1900 | 982,207 | -0.01(-5.24%) |
Mar 22, 2019 | 0.2100 | 0.2180 | 0.1949 | 0.2005 | 839,200 | -0.00(-1.23%) |
Mar 21, 2019 | 0.2068 | 0.2100 | 0.1900 | 0.2030 | 827,688 | -0.00(-1.69%) |
Mar 20, 2019 | 0.2025 | 0.2125 | 0.1965 | 0.2065 | 2,166,073 | +0.01(+5.09%) |
Mar 19, 2019 | 0.2000 | 0.2161 | 0.1800 | 0.1965 | 3,936,474 | +0.01(+3.42%) |
Mar 18, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 3,578,054 | +0.03(+19.50%) |
Mar 15, 2019 | 0.1628 | 0.1660 | 0.1580 | 0.1590 | 458,800 | -0.00(-1.85%) |
Mar 14, 2019 | 0.1645 | 0.1660 | 0.1599 | 0.1620 | 345,970 | -0.00(-1.82%) |
Mar 13, 2019 | 0.1650 | 0.1670 | 0.1620 | 0.1650 | 453,793 | -0.00(-0.60%) |
Mar 12, 2019 | 0.1734 | 0.1734 | 0.1620 | 0.1660 | 462,752 | +0.00(+0.48%) |
Mar 11, 2019 | 0.1730 | 0.1730 | 0.1580 | 0.1652 | 734,518 | -0.00(-0.90%) |
Mar 08, 2019 | 0.1700 | 0.1747 | 0.1630 | 0.1667 | 1,039,500 | +0.00(+0.66%) |
Mar 07, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1656 | 835,708 | -0.00(-2.59%) |
Mar 06, 2019 | 0.1769 | 0.1769 | 0.1700 | 0.1700 | 484,301 | -0.00(-1.05%) |
Mar 05, 2019 | 0.1733 | 0.1770 | 0.1680 | 0.1718 | 739,260 | -0.00(-1.21%) |
Mar 04, 2019 | 0.1700 | 0.1950 | 0.1632 | 0.1739 | 2,780,095 | +0.01(+4.76%) |
Mar 01, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1660 | 970,000 | -0.01(-4.87%) |
Feb 28, 2019 | 0.1780 | 0.1799 | 0.1740 | 0.1745 | 668,020 | +0.00(+2.65%) |
Feb 27, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 1,156,080 | -0.01(-3.41%) |
Feb 26, 2019 | 0.1750 | 0.1815 | 0.1722 | 0.1760 | 978,234 | -0.00(-2.22%) |
Feb 25, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 963,258 | -0.01(-2.70%) |
Feb 22, 2019 | 0.1900 | 0.1900 | 0.1810 | 0.1850 | 917,000 | -0.01(-4.19%) |
Feb 21, 2019 | 0.2100 | 0.2120 | 0.1810 | 0.1931 | 2,093,048 | -0.01(-4.92%) |
Feb 20, 2019 | 0.2000 | 0.2130 | 0.1985 | 0.2031 | 1,354,431 | +0.00(+2.21%) |
Feb 19, 2019 | 0.2000 | 0.2050 | 0.1903 | 0.1987 | 972,450 | -0.01(-3.07%) |
Feb 15, 2019 | 0.1990 | 0.2080 | 0.1910 | 0.2050 | 1,116,800 | -0.00(-1.54%) |
Feb 14, 2019 | 0.2190 | 0.2200 | 0.2000 | 0.2082 | 2,175,909 | -0.01(-2.71%) |
Feb 13, 2019 | 0.1850 | 0.2200 | 0.1800 | 0.2140 | 6,118,573 | +0.03(+18.89%) |
Feb 12, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 375,238 | +0.00(+0.56%) |
Feb 11, 2019 | 0.1970 | 0.1970 | 0.1650 | 0.1790 | 795,731 | -0.01(-5.79%) |
Feb 08, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 663,700 | +0.00(+1.06%) |
Feb 07, 2019 | 0.2000 | 0.2090 | 0.1875 | 0.1880 | 1,358,315 | -0.01(-4.08%) |
Feb 06, 2019 | 0.1960 | 0.2010 | 0.1880 | 0.1960 | 822,251 | +0.00(+0.10%) |
Feb 05, 2019 | 0.1933 | 0.2080 | 0.1860 | 0.1958 | 1,649,693 | +0.01(+4.71%) |
Feb 04, 2019 | 0.1750 | 0.1900 | 0.1720 | 0.1870 | 972,946 | +0.00(+1.08%) |