Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.3155 | 0.3285 | 0.3137 | 0.3230 | 47,778 | -0.01(-2.12%) |
Jan 30, 2019 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 56,737 | +0.02(+5.00%) |
Jan 29, 2019 | 0.3370 | 0.3370 | 0.3110 | 0.3143 | 31,185 | -0.01(-3.56%) |
Jan 28, 2019 | 0.3150 | 0.3269 | 0.3150 | 0.3259 | 44,652 | +0.01(+2.00%) |
Jan 25, 2019 | 0.3187 | 0.3197 | 0.3000 | 0.3195 | 63,100 | +0.01(+2.17%) |
Jan 24, 2019 | 0.3241 | 0.3248 | 0.3110 | 0.3127 | 144,620 | -0.01(-3.04%) |
Jan 23, 2019 | 0.3127 | 0.3250 | 0.3127 | 0.3225 | 26,200 | -0.00(-0.65%) |
Jan 22, 2019 | 0.3140 | 0.3420 | 0.3000 | 0.3246 | 77,970 | -0.00(-0.58%) |
Jan 18, 2019 | 0.3255 | 0.3437 | 0.2900 | 0.3265 | 162,900 | -0.01(-2.39%) |
Jan 17, 2019 | 0.3181 | 0.3443 | 0.3181 | 0.3345 | 212,356 | +0.03(+11.09%) |
Jan 16, 2019 | 0.3000 | 0.3099 | 0.2900 | 0.3011 | 302,506 | +0.00(+0.13%) |
Jan 15, 2019 | 0.3100 | 0.3150 | 0.2903 | 0.3007 | 64,706 | -0.01(-4.54%) |
Jan 14, 2019 | 0.3187 | 0.3200 | 0.3033 | 0.3150 | 46,833 | -0.01(-2.42%) |
Jan 11, 2019 | 0.3263 | 0.3336 | 0.3000 | 0.3228 | 97,900 | -0.01(-2.18%) |
Jan 10, 2019 | 0.3210 | 0.3300 | 0.3081 | 0.3300 | 33,270 | +0.01(+4.40%) |
Jan 09, 2019 | 0.3050 | 0.3204 | 0.3007 | 0.3161 | 57,850 | +0.00(+1.25%) |
Jan 08, 2019 | 0.3200 | 0.3200 | 0.2945 | 0.3122 | 202,969 | -0.01(-3.64%) |
Jan 07, 2019 | 0.3314 | 0.3460 | 0.3100 | 0.3240 | 106,129 | -0.01(-4.26%) |
Jan 04, 2019 | 0.3430 | 0.3519 | 0.3266 | 0.3384 | 177,100 | +0.02(+5.49%) |
Jan 03, 2019 | 0.3200 | 0.3299 | 0.3101 | 0.3208 | 60,181 | +0.01(+2.00%) |
Jan 02, 2019 | 0.3173 | 0.3290 | 0.3145 | 0.3145 | 39,814 | -0.00(-1.53%) |
Dec 31, 2018 | 0.2950 | 0.3200 | 0.2850 | 0.3194 | 126,900 | +0.02(+5.27%) |
Dec 28, 2018 | 0.2950 | 0.3130 | 0.2905 | 0.3034 | 227,100 | +0.00(+0.46%) |
Dec 27, 2018 | 0.3124 | 0.3200 | 0.2698 | 0.3020 | 192,600 | +0.00(+0.33%) |
Dec 26, 2018 | 0.3200 | 0.3481 | 0.2935 | 0.3010 | 128,074 | -0.02(-6.81%) |
Dec 24, 2018 | 0.3300 | 0.3409 | 0.3200 | 0.3230 | 118,300 | +0.00(+0.94%) |
Dec 21, 2018 | 0.2713 | 0.3289 | 0.2661 | 0.3200 | 469,000 | +0.06(+24.08%) |
Dec 20, 2018 | 0.2420 | 0.2698 | 0.2380 | 0.2579 | 211,382 | +0.02(+6.35%) |
Dec 19, 2018 | 0.2710 | 0.2710 | 0.2238 | 0.2425 | 319,652 | -0.03(-10.19%) |
Dec 18, 2018 | 0.3100 | 0.3100 | 0.2587 | 0.2700 | 394,457 | -0.03(-11.21%) |
Dec 17, 2018 | 0.3182 | 0.3400 | 0.3041 | 0.3041 | 139,068 | -0.03(-7.85%) |
Dec 14, 2018 | 0.3575 | 0.3575 | 0.3181 | 0.3300 | 218,900 | -0.01(-1.73%) |
Dec 13, 2018 | 0.3572 | 0.3587 | 0.3241 | 0.3358 | 324,904 | -0.02(-5.94%) |
Dec 12, 2018 | 0.3759 | 0.3759 | 0.3460 | 0.3570 | 156,269 | +0.00(+1.13%) |
Dec 11, 2018 | 0.3678 | 0.3790 | 0.3460 | 0.3530 | 226,223 | -0.02(-6.14%) |
Dec 10, 2018 | 0.3970 | 0.3997 | 0.3631 | 0.3761 | 148,861 | +0.00(+0.62%) |
Dec 07, 2018 | 0.3810 | 0.3949 | 0.3738 | 0.3738 | 58,800 | -0.00(-0.32%) |
Dec 06, 2018 | 0.3685 | 0.3860 | 0.3582 | 0.3750 | 218,844 | -0.02(-5.06%) |
Dec 04, 2018 | 0.3800 | 0.4139 | 0.3794 | 0.3950 | 125,500 | +0.01(+3.54%) |
Dec 03, 2018 | 0.3590 | 0.3830 | 0.3590 | 0.3815 | 191,140 | +0.03(+9.82%) |
Nov 30, 2018 | 0.3311 | 0.3630 | 0.3300 | 0.3474 | 109,500 | +0.01(+3.09%) |
Nov 29, 2018 | 0.3506 | 0.3541 | 0.3213 | 0.3370 | 581,534 | -0.02(-6.91%) |
Nov 28, 2018 | 0.3864 | 0.3900 | 0.3530 | 0.3620 | 355,299 | -0.01(-2.16%) |
Nov 27, 2018 | 0.4105 | 0.4119 | 0.3570 | 0.3700 | 515,169 | -0.03(-8.17%) |
Nov 26, 2018 | 0.4597 | 0.4770 | 0.3943 | 0.4029 | 575,754 | -0.08(-17.32%) |
Nov 23, 2018 | 0.4929 | 0.4946 | 0.4750 | 0.4873 | 97,300 | -0.01(-2.54%) |
Nov 21, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.01(+2.04%) | |
Nov 20, 2018 | 0.5120 | 0.5120 | 0.4830 | 0.4900 | 179,849 | -0.04(-6.93%) |
Nov 19, 2018 | 0.5251 | 0.5415 | 0.5000 | 0.5265 | 115,298 | -0.00(-0.62%) |
Nov 16, 2018 | 0.5142 | 0.5298 | 0.5070 | 0.5298 | 71,400 | +0.02(+3.88%) |
Nov 15, 2018 | 0.4875 | 0.5463 | 0.4875 | 0.5100 | 173,071 | +0.03(+6.56%) |
Nov 14, 2018 | 0.4610 | 0.4790 | 0.4420 | 0.4786 | 130,157 | +0.03(+6.93%) |
Nov 13, 2018 | 0.4625 | 0.4700 | 0.4473 | 0.4476 | 96,645 | -0.02(-3.97%) |
Nov 12, 2018 | 0.4569 | 0.4727 | 0.4500 | 0.4661 | 80,684 | +0.00(+0.32%) |
Nov 09, 2018 | 0.4661 | 0.4700 | 0.4500 | 0.4646 | 41,600 | +0.01(+1.44%) |
Nov 08, 2018 | 0.4711 | 0.4759 | 0.4580 | 0.4580 | 96,312 | -0.01(-1.51%) |
Nov 07, 2018 | 0.4644 | 0.4773 | 0.4550 | 0.4650 | 81,941 | +0.00(+1.02%) |
Nov 06, 2018 | 0.4859 | 0.4900 | 0.4463 | 0.4603 | 184,799 | -0.02(-4.76%) |
Nov 05, 2018 | 0.4857 | 0.4908 | 0.4700 | 0.4833 | 48,403 | -0.01(-1.55%) |
Nov 02, 2018 | 0.4780 | 0.4959 | 0.4770 | 0.4909 | 45,600 | +0.01(+1.40%) |