Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0079 | 0.0085 | 0.0078 | 0.0080 | 5,568,300 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0079 | 0.0082 | 0.0079 | 0.0080 | 6,788,242 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0086 | 0.0086 | 0.0079 | 0.0080 | 4,850,694 | -0.00(-1.23%) |
Mar 26, 2019 | 0.0082 | 0.0084 | 0.0081 | 0.0081 | 6,858,503 | -0.00(-1.22%) |
Mar 25, 2019 | 0.0088 | 0.0088 | 0.0079 | 0.0082 | 11,194,198 | +0.00(+1.23%) |
Mar 22, 2019 | 0.0080 | 0.0084 | 0.0080 | 0.0081 | 6,044,300 | +0.00(+1.25%) |
Mar 21, 2019 | 0.0080 | 0.0082 | 0.0080 | 0.0080 | 5,269,378 | -0.00(-1.23%) |
Mar 20, 2019 | 0.0082 | 0.0084 | 0.0080 | 0.0081 | 5,163,164 | -0.00(-1.22%) |
Mar 19, 2019 | 0.0087 | 0.0087 | 0.0081 | 0.0082 | 7,287,787 | -0.00(-1.20%) |
Mar 18, 2019 | 0.0082 | 0.0087 | 0.0082 | 0.0083 | 11,070,648 | -0.00(-1.19%) |
Mar 15, 2019 | 0.0084 | 0.0087 | 0.0082 | 0.0084 | 5,493,500 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0085 | 0.0087 | 0.0082 | 0.0084 | 6,419,770 | -0.00(-1.18%) |
Mar 13, 2019 | 0.0083 | 0.0087 | 0.0082 | 0.0085 | 7,112,738 | +0.00(+3.66%) |
Mar 12, 2019 | 0.0081 | 0.0085 | 0.0081 | 0.0082 | 7,839,660 | +0.00(+1.23%) |
Mar 11, 2019 | 0.0080 | 0.0090 | 0.0080 | 0.0081 | 10,338,324 | -0.00(-2.41%) |
Mar 08, 2019 | 0.0087 | 0.0090 | 0.0083 | 0.0083 | 10,308,199 | +0.00(+1.22%) |
Mar 07, 2019 | 0.0081 | 0.0085 | 0.0079 | 0.0082 | 7,121,378 | +0.00(+1.23%) |
Mar 06, 2019 | 0.0080 | 0.0083 | 0.0080 | 0.0081 | 10,055,140 | +0.00(+1.25%) |
Mar 05, 2019 | 0.0083 | 0.0084 | 0.0080 | 0.0080 | 11,001,129 | -0.00(-2.44%) |
Mar 04, 2019 | 0.0088 | 0.0088 | 0.0082 | 0.0082 | 10,902,659 | -0.00(-2.38%) |
Mar 01, 2019 | 0.0089 | 0.0090 | 0.0083 | 0.0084 | 11,949,100 | -0.00(-2.33%) |
Feb 28, 2019 | 0.0090 | 0.0090 | 0.0083 | 0.0086 | 8,539,080 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0089 | 0.0089 | 0.0084 | 0.0086 | 8,119,520 | -0.00(-3.37%) |
Feb 26, 2019 | 0.0090 | 0.0093 | 0.0084 | 0.0089 | 11,611,278 | +0.00(+2.30%) |
Feb 25, 2019 | 0.0087 | 0.0093 | 0.0085 | 0.0087 | 11,139,038 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0086 | 0.0094 | 0.0086 | 0.0087 | 5,977,200 | -0.00(-3.33%) |
Feb 21, 2019 | 0.0099 | 0.0099 | 0.0085 | 0.0090 | 9,733,455 | +0.00(+2.27%) |
Feb 20, 2019 | 0.0085 | 0.0099 | 0.0085 | 0.0088 | 14,251,202 | -0.00(-2.22%) |
Feb 19, 2019 | 0.0090 | 0.0100 | 0.0085 | 0.0090 | 32,430,066 | +0.00(+3.45%) |
Feb 15, 2019 | 0.0089 | 0.0090 | 0.0082 | 0.0087 | 14,684,800 | +0.00(+6.10%) |
Feb 14, 2019 | 0.0090 | 0.0090 | 0.0079 | 0.0082 | 9,040,146 | +0.00(+0.00%) |
Feb 13, 2019 | 0.0080 | 0.0086 | 0.0078 | 0.0082 | 14,465,339 | +0.00(+5.13%) |
Feb 12, 2019 | 0.0081 | 0.0086 | 0.0078 | 0.0078 | 8,126,099 | -0.00(-2.50%) |
Feb 11, 2019 | 0.0082 | 0.0086 | 0.0079 | 0.0080 | 5,192,146 | -0.00(-4.76%) |
Feb 08, 2019 | 0.0083 | 0.0086 | 0.0078 | 0.0084 | 7,101,800 | +0.00(+2.44%) |
Feb 07, 2019 | 0.0084 | 0.0090 | 0.0080 | 0.0082 | 9,320,391 | -0.00(-2.38%) |
Feb 06, 2019 | 0.0091 | 0.0100 | 0.0076 | 0.0084 | 18,314,770 | -0.00(-3.45%) |
Feb 05, 2019 | 0.0114 | 0.0114 | 0.0085 | 0.0087 | 34,266,368 | -0.00(-11.22%) |
Feb 04, 2019 | 0.0075 | 0.0099 | 0.0074 | 0.0098 | 45,323,160 | +0.00(+32.43%) |
Feb 01, 2019 | 0.0070 | 0.0075 | 0.0070 | 0.0074 | 9,796,700 | +0.00(+4.23%) |
Jan 31, 2019 | 0.0073 | 0.0075 | 0.0070 | 0.0071 | 9,959,745 | -0.00(-1.39%) |
Jan 30, 2019 | 0.0072 | 0.0075 | 0.0070 | 0.0072 | 6,639,812 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0071 | 0.0075 | 0.0070 | 0.0072 | 7,961,801 | -0.00(-1.37%) |
Jan 28, 2019 | 0.0073 | 0.0076 | 0.0070 | 0.0073 | 8,540,307 | +0.00(+0.00%) |
Jan 25, 2019 | 0.0075 | 0.0079 | 0.0072 | 0.0073 | 5,567,100 | -0.00(-2.67%) |
Jan 24, 2019 | 0.0070 | 0.0076 | 0.0070 | 0.0075 | 6,222,625 | +0.00(+0.00%) |
Jan 23, 2019 | 0.0079 | 0.0079 | 0.0071 | 0.0075 | 3,242,944 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0077 | 0.0078 | 0.0072 | 0.0075 | 6,198,760 | -0.00(-1.32%) |
Jan 18, 2019 | 0.0074 | 0.0080 | 0.0073 | 0.0076 | 8,647,600 | +0.00(+1.33%) |
Jan 17, 2019 | 0.0087 | 0.0087 | 0.0070 | 0.0075 | 6,504,730 | -0.00(-2.60%) |
Jan 16, 2019 | 0.0080 | 0.0080 | 0.0071 | 0.0077 | 12,560,551 | +0.00(+1.32%) |
Jan 15, 2019 | 0.0100 | 0.0100 | 0.0075 | 0.0076 | 11,981,070 | -0.00(-6.17%) |
Jan 14, 2019 | 0.0083 | 0.0087 | 0.0079 | 0.0081 | 12,214,848 | -0.00(-2.41%) |
Jan 11, 2019 | 0.0078 | 0.0088 | 0.0075 | 0.0083 | 19,306,800 | +0.00(+6.41%) |
Jan 10, 2019 | 0.0074 | 0.0078 | 0.0071 | 0.0078 | 8,166,762 | +0.00(+5.41%) |
Jan 09, 2019 | 0.0074 | 0.0074 | 0.0070 | 0.0074 | 10,727,181 | +0.00(+4.23%) |
Jan 08, 2019 | 0.0078 | 0.0078 | 0.0068 | 0.0071 | 16,687,497 | +0.00(+1.43%) |
Jan 07, 2019 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 16,629,080 | -0.00(-1.41%) |
Jan 04, 2019 | 0.0066 | 0.0074 | 0.0066 | 0.0071 | 11,595,699 | +0.00(+2.90%) |
Jan 03, 2019 | 0.0066 | 0.0075 | 0.0065 | 0.0069 | 10,645,456 | -0.00(-1.43%) |