Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.5200 | 0.6300 | 0.5000 | 0.5500 | 977,517 | +0.05(+10.57%) |
Feb 27, 2019 | 0.5400 | 0.5400 | 0.4720 | 0.4974 | 243,335 | -0.03(-6.50%) |
Feb 26, 2019 | 0.4400 | 0.5700 | 0.4350 | 0.5320 | 1,008,918 | +0.08(+18.22%) |
Feb 25, 2019 | 0.4460 | 0.4600 | 0.4251 | 0.4500 | 143,393 | +0.01(+1.12%) |
Feb 22, 2019 | 0.4200 | 0.4880 | 0.4100 | 0.4450 | 330,800 | +0.04(+8.54%) |
Feb 21, 2019 | 0.3800 | 0.4400 | 0.3800 | 0.4100 | 221,950 | +0.03(+7.89%) |
Feb 20, 2019 | 0.4000 | 0.4069 | 0.3751 | 0.3800 | 99,144 | -0.02(-5.00%) |
Feb 19, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 117,320 | +0.00(+0.00%) |
Feb 15, 2019 | 0.4000 | 0.4700 | 0.3800 | 0.4000 | 1,039,900 | +0.01(+3.36%) |
Feb 14, 2019 | 0.3700 | 0.4101 | 0.3700 | 0.3870 | 254,872 | +0.01(+2.19%) |
Feb 13, 2019 | 0.3700 | 0.3800 | 0.3610 | 0.3787 | 73,632 | +0.02(+5.19%) |
Feb 12, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 50,559 | -0.00(-0.83%) |
Feb 11, 2019 | 0.3675 | 0.3720 | 0.3610 | 0.3630 | 82,417 | +0.01(+2.25%) |
Feb 08, 2019 | 0.4000 | 0.4000 | 0.3400 | 0.3550 | 115,500 | -0.02(-5.03%) |
Feb 07, 2019 | 0.3950 | 0.3999 | 0.3700 | 0.3738 | 106,780 | -0.01(-1.63%) |
Feb 06, 2019 | 0.4000 | 0.4000 | 0.3701 | 0.3800 | 235,536 | +0.00(+0.00%) |
Feb 05, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 95,437 | -0.02(-4.98%) |
Feb 04, 2019 | 0.3999 | 0.4100 | 0.3836 | 0.3999 | 168,820 | +0.00(+1.24%) |
Feb 01, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3950 | 177,000 | +0.02(+3.95%) |
Jan 31, 2019 | 0.3800 | 0.4150 | 0.3650 | 0.3800 | 194,244 | -0.01(-1.40%) |
Jan 30, 2019 | 0.4144 | 0.4144 | 0.3650 | 0.3854 | 161,980 | -0.01(-3.65%) |
Jan 29, 2019 | 0.4150 | 0.4350 | 0.3914 | 0.4000 | 629,202 | +0.00(+0.00%) |
Jan 28, 2019 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 143,271 | +0.01(+2.56%) |
Jan 25, 2019 | 0.4100 | 0.4200 | 0.3800 | 0.3900 | 227,300 | -0.03(-7.14%) |
Jan 24, 2019 | 0.4000 | 0.4200 | 0.3500 | 0.4200 | 355,876 | +0.03(+7.69%) |
Jan 23, 2019 | 0.3980 | 0.4200 | 0.3744 | 0.3900 | 258,919 | +0.02(+4.17%) |
Jan 22, 2019 | 0.3800 | 0.3980 | 0.3603 | 0.3744 | 160,012 | +0.00(+0.11%) |
Jan 18, 2019 | 0.3990 | 0.4100 | 0.3450 | 0.3740 | 253,500 | +0.01(+3.89%) |
Jan 17, 2019 | 0.3600 | 0.3655 | 0.3321 | 0.3600 | 167,989 | +0.02(+6.64%) |
Jan 16, 2019 | 0.3670 | 0.3670 | 0.3300 | 0.3376 | 316,524 | -0.03(-8.14%) |
Jan 15, 2019 | 0.4300 | 0.4325 | 0.3200 | 0.3675 | 578,077 | -0.04(-10.10%) |
Jan 14, 2019 | 0.3700 | 0.4600 | 0.3700 | 0.4088 | 1,699,534 | +0.05(+13.56%) |
Jan 11, 2019 | 0.3600 | 0.3700 | 0.3300 | 0.3600 | 118,100 | +0.02(+5.26%) |
Jan 10, 2019 | 0.3371 | 0.3799 | 0.3300 | 0.3420 | 218,689 | -0.03(-7.57%) |
Jan 09, 2019 | 0.3000 | 0.3800 | 0.2700 | 0.3700 | 574,868 | +0.07(+25.38%) |
Jan 08, 2019 | 0.2991 | 0.3100 | 0.2700 | 0.2951 | 120,978 | +0.01(+3.58%) |
Jan 07, 2019 | 0.2595 | 0.3500 | 0.2535 | 0.2849 | 442,340 | +0.03(+13.96%) |
Jan 04, 2019 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 119,000 | +0.02(+8.70%) |
Jan 03, 2019 | 0.2500 | 0.2600 | 0.2300 | 0.2300 | 87,343 | -0.01(-4.17%) |
Jan 02, 2019 | 0.2200 | 0.2400 | 0.2100 | 0.2400 | 96,780 | +0.03(+14.29%) |
Dec 31, 2018 | 0.2700 | 0.2700 | 0.2000 | 0.2100 | 475,300 | -0.03(-12.50%) |
Dec 28, 2018 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | 194,000 | -0.00(-0.83%) |
Dec 27, 2018 | 0.3160 | 0.3160 | 0.2404 | 0.2420 | 439,435 | -0.01(-3.20%) |
Dec 26, 2018 | 0.2500 | 0.2800 | 0.2200 | 0.2500 | 68,049 | +0.01(+4.17%) |
Dec 24, 2018 | 0.2400 | 0.3000 | 0.2200 | 0.2400 | 149,800 | -0.03(-11.11%) |
Dec 21, 2018 | 0.3040 | 0.3100 | 0.2250 | 0.2700 | 283,400 | -0.02(-6.90%) |
Dec 20, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 221,545 | -0.03(-8.81%) |
Dec 19, 2018 | 0.3175 | 0.3250 | 0.3110 | 0.3180 | 205,891 | -0.00(-0.63%) |
Dec 18, 2018 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 408,611 | -0.04(-11.11%) |
Dec 17, 2018 | 0.4300 | 0.5600 | 0.3100 | 0.3600 | 4,607,573 | +0.02(+5.88%) |
Dec 14, 2018 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 106,000 | +0.02(+6.92%) |
Dec 13, 2018 | 0.3490 | 0.3490 | 0.3010 | 0.3180 | 149,127 | -0.02(-6.47%) |
Dec 12, 2018 | 0.3300 | 0.3499 | 0.3205 | 0.3400 | 23,692 | +0.00(+0.32%) |
Dec 11, 2018 | 0.3383 | 0.3500 | 0.3301 | 0.3389 | 21,649 | +0.00(+0.18%) |
Dec 10, 2018 | 0.3433 | 0.3490 | 0.3201 | 0.3383 | 15,964 | +0.01(+2.52%) |
Dec 07, 2018 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 28,900 | +0.01(+1.54%) |
Dec 06, 2018 | 0.3450 | 0.3499 | 0.3201 | 0.3250 | 35,190 | -0.02(-7.14%) |
Dec 04, 2018 | 0.3500 | 0.3500 | 0.3100 | 0.3500 | 56,900 | +0.02(+4.79%) |