Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.3534 | 0.3640 | 0.3403 | 0.3436 | 245,843 | -0.02(-4.29%) |
Jan 30, 2019 | 0.3390 | 0.3733 | 0.3390 | 0.3590 | 432,566 | +0.02(+5.96%) |
Jan 29, 2019 | 0.3520 | 0.3600 | 0.3300 | 0.3388 | 656,892 | -0.00(-0.06%) |
Jan 28, 2019 | 0.3311 | 0.3453 | 0.3220 | 0.3390 | 202,184 | +0.01(+2.73%) |
Jan 25, 2019 | 0.3337 | 0.3440 | 0.3164 | 0.3300 | 258,000 | -0.00(-1.46%) |
Jan 24, 2019 | 0.3136 | 0.3394 | 0.3136 | 0.3349 | 248,972 | +0.01(+4.56%) |
Jan 23, 2019 | 0.3353 | 0.3520 | 0.3131 | 0.3203 | 245,026 | -0.02(-5.35%) |
Jan 22, 2019 | 0.3420 | 0.3467 | 0.3276 | 0.3384 | 132,038 | -0.01(-2.56%) |
Jan 18, 2019 | 0.3468 | 0.3569 | 0.3393 | 0.3473 | 217,000 | +0.01(+1.55%) |
Jan 17, 2019 | 0.3643 | 0.3659 | 0.3325 | 0.3420 | 234,357 | -0.01(-2.29%) |
Jan 16, 2019 | 0.3435 | 0.3567 | 0.3301 | 0.3500 | 205,938 | +0.00(+0.78%) |
Jan 15, 2019 | 0.3642 | 0.3750 | 0.3406 | 0.3473 | 443,975 | -0.02(-5.86%) |
Jan 14, 2019 | 0.3915 | 0.4088 | 0.3671 | 0.3689 | 360,669 | -0.03(-7.08%) |
Jan 11, 2019 | 0.3770 | 0.4327 | 0.3753 | 0.3970 | 487,300 | +0.02(+4.56%) |
Jan 10, 2019 | 0.3800 | 0.3909 | 0.3661 | 0.3797 | 353,047 | -0.00(-0.08%) |
Jan 09, 2019 | 0.3720 | 0.3901 | 0.3625 | 0.3800 | 615,482 | +0.01(+1.58%) |
Jan 08, 2019 | 0.3760 | 0.3850 | 0.3500 | 0.3741 | 356,447 | -0.00(-0.21%) |
Jan 07, 2019 | 0.3706 | 0.3960 | 0.3666 | 0.3749 | 233,840 | +0.01(+3.62%) |
Jan 04, 2019 | 0.3560 | 0.3888 | 0.3460 | 0.3618 | 442,800 | +0.02(+5.45%) |
Jan 03, 2019 | 0.3437 | 0.3500 | 0.3210 | 0.3431 | 401,237 | +0.02(+4.60%) |
Jan 02, 2019 | 0.3150 | 0.3400 | 0.3150 | 0.3280 | 261,723 | +0.01(+4.69%) |
Dec 31, 2018 | 0.3371 | 0.3500 | 0.3100 | 0.3133 | 419,700 | -0.02(-5.06%) |
Dec 28, 2018 | 0.3240 | 0.3520 | 0.3068 | 0.3300 | 165,900 | +0.03(+8.84%) |
Dec 27, 2018 | 0.3094 | 0.3300 | 0.3000 | 0.3032 | 199,138 | +0.00(+1.07%) |
Dec 26, 2018 | 0.2954 | 0.3400 | 0.2850 | 0.3000 | 300,291 | -0.01(-1.64%) |
Dec 24, 2018 | 0.3122 | 0.3330 | 0.3050 | 0.3050 | 88,000 | -0.03(-8.13%) |
Dec 21, 2018 | 0.3000 | 0.3495 | 0.2969 | 0.3320 | 186,400 | +0.02(+7.58%) |
Dec 20, 2018 | 0.3099 | 0.3200 | 0.3000 | 0.3086 | 204,110 | -0.00(-1.25%) |
Dec 19, 2018 | 0.3105 | 0.3400 | 0.3010 | 0.3125 | 259,053 | -0.00(-1.01%) |
Dec 18, 2018 | 0.3388 | 0.3558 | 0.3100 | 0.3157 | 228,939 | -0.02(-5.20%) |
Dec 17, 2018 | 0.3678 | 0.3758 | 0.3300 | 0.3330 | 228,418 | -0.04(-11.60%) |
Dec 14, 2018 | 0.3990 | 0.4127 | 0.3680 | 0.3767 | 144,700 | -0.02(-5.59%) |
Dec 13, 2018 | 0.4225 | 0.4448 | 0.3949 | 0.3990 | 310,248 | -0.02(-4.27%) |
Dec 12, 2018 | 0.4681 | 0.4850 | 0.4079 | 0.4168 | 634,718 | -0.03(-6.42%) |
Dec 11, 2018 | 0.4110 | 0.4888 | 0.3936 | 0.4454 | 1,347,474 | +0.07(+18.87%) |
Dec 10, 2018 | 0.3523 | 0.3930 | 0.3318 | 0.3747 | 503,062 | +0.04(+10.43%) |
Dec 07, 2018 | 0.3200 | 0.3707 | 0.3200 | 0.3393 | 655,400 | +0.02(+5.27%) |
Dec 06, 2018 | 0.3107 | 0.3270 | 0.2852 | 0.3223 | 505,936 | -0.03(-8.44%) |
Dec 04, 2018 | 0.3880 | 0.4000 | 0.3507 | 0.3520 | 392,300 | -0.06(-14.40%) |
Dec 03, 2018 | 0.4202 | 0.4379 | 0.3846 | 0.4112 | 502,310 | +0.01(+3.06%) |
Nov 30, 2018 | 0.4006 | 0.4305 | 0.3969 | 0.3990 | 168,600 | -0.01(-2.49%) |
Nov 29, 2018 | 0.4100 | 0.4500 | 0.4085 | 0.4092 | 183,612 | -0.00(-0.68%) |
Nov 28, 2018 | 0.3965 | 0.4250 | 0.3840 | 0.4120 | 184,288 | +0.02(+5.56%) |
Nov 27, 2018 | 0.4190 | 0.4316 | 0.3887 | 0.3903 | 389,928 | -0.05(-10.87%) |
Nov 26, 2018 | 0.4425 | 0.4645 | 0.4175 | 0.4379 | 285,772 | -0.03(-6.03%) |
Nov 23, 2018 | 0.4813 | 0.4990 | 0.4533 | 0.4660 | 136,000 | -0.00(-0.96%) |
Nov 21, 2018 | 0.4705 | 0.4705 | 0.4705 | 0 | +0.03(+6.57%) | |
Nov 20, 2018 | 0.4510 | 0.5000 | 0.3978 | 0.4415 | 350,885 | -0.00(-0.59%) |
Nov 19, 2018 | 0.5211 | 0.5300 | 0.4197 | 0.4441 | 405,958 | -0.07(-12.92%) |
Nov 16, 2018 | 0.5083 | 0.5200 | 0.4900 | 0.5100 | 211,800 | +0.01(+1.39%) |
Nov 15, 2018 | 0.5089 | 0.5550 | 0.4910 | 0.5030 | 521,759 | -0.01(-1.68%) |
Nov 14, 2018 | 0.5132 | 0.5450 | 0.4556 | 0.5116 | 686,502 | -0.05(-8.64%) |
Nov 13, 2018 | 0.5950 | 0.6150 | 0.5566 | 0.5600 | 278,688 | -0.03(-5.25%) |
Nov 12, 2018 | 0.6500 | 0.6500 | 0.5800 | 0.5910 | 318,791 | -0.04(-6.31%) |
Nov 09, 2018 | 0.6410 | 0.6550 | 0.6100 | 0.6308 | 498,300 | -0.03(-4.42%) |
Nov 08, 2018 | 0.7000 | 0.7002 | 0.6512 | 0.6600 | 444,979 | -0.03(-4.13%) |
Nov 07, 2018 | 0.6770 | 0.6920 | 0.6400 | 0.6884 | 728,312 | +0.03(+4.30%) |
Nov 06, 2018 | 0.7015 | 0.7280 | 0.6454 | 0.6600 | 1,116,345 | -0.03(-3.65%) |
Nov 05, 2018 | 0.8470 | 0.8800 | 0.6800 | 0.6850 | 2,311,514 | -0.02(-2.84%) |
Nov 02, 2018 | 0.6988 | 0.7230 | 0.6843 | 0.7050 | 228,800 | +0.01(+1.35%) |