Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0950 | 0.1050 | 0.0930 | 0.0990 | 1,349,277 | +0.00(+0.51%) |
Feb 27, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.0985 | 564,052 | +0.01(+7.07%) |
Feb 26, 2019 | 0.0880 | 0.0930 | 0.0880 | 0.0920 | 651,275 | +0.00(+1.66%) |
Feb 25, 2019 | 0.0900 | 0.0914 | 0.0850 | 0.0905 | 614,183 | +0.00(+0.56%) |
Feb 22, 2019 | 0.0910 | 0.0910 | 0.0880 | 0.0900 | 128,800 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0890 | 0.0900 | 0.0850 | 0.0900 | 238,411 | +0.00(+1.35%) |
Feb 20, 2019 | 0.0900 | 0.0900 | 0.0842 | 0.0888 | 202,738 | +0.00(+0.79%) |
Feb 19, 2019 | 0.0865 | 0.0890 | 0.0850 | 0.0881 | 502,293 | +0.00(+1.26%) |
Feb 15, 2019 | 0.0880 | 0.0900 | 0.0830 | 0.0870 | 800,400 | +0.00(+2.35%) |
Feb 14, 2019 | 0.0818 | 0.0860 | 0.0804 | 0.0850 | 892,678 | +0.00(+3.66%) |
Feb 13, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0820 | 498,444 | -0.00(-3.53%) |
Feb 12, 2019 | 0.0823 | 0.0900 | 0.0800 | 0.0850 | 702,182 | -0.00(-3.41%) |
Feb 11, 2019 | 0.0888 | 0.0888 | 0.0818 | 0.0880 | 354,720 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0890 | 0.0890 | 0.0865 | 0.0880 | 292,900 | +0.00(+1.50%) |
Feb 07, 2019 | 0.0800 | 0.0867 | 0.0800 | 0.0867 | 117,615 | +0.00(+0.70%) |
Feb 06, 2019 | 0.0830 | 0.0879 | 0.0807 | 0.0861 | 209,811 | -0.00(-0.58%) |
Feb 05, 2019 | 0.0800 | 0.0866 | 0.0800 | 0.0866 | 499,689 | +0.01(+8.25%) |
Feb 04, 2019 | 0.0830 | 0.0890 | 0.0790 | 0.0800 | 669,923 | -0.00(-5.77%) |
Feb 01, 2019 | 0.0850 | 0.0888 | 0.0795 | 0.0849 | 312,000 | -0.00(-3.52%) |
Jan 31, 2019 | 0.0890 | 0.0890 | 0.0850 | 0.0880 | 88,279 | +0.00(+1.73%) |
Jan 30, 2019 | 0.0850 | 0.0887 | 0.0850 | 0.0865 | 269,823 | +0.00(+1.88%) |
Jan 29, 2019 | 0.0808 | 0.0860 | 0.0808 | 0.0849 | 189,488 | -0.00(-1.28%) |
Jan 28, 2019 | 0.0726 | 0.0860 | 0.0726 | 0.0860 | 199,748 | +0.00(+0.12%) |
Jan 25, 2019 | 0.0888 | 0.0888 | 0.0830 | 0.0859 | 381,000 | -0.00(-3.27%) |
Jan 24, 2019 | 0.0862 | 0.0889 | 0.0830 | 0.0888 | 241,246 | +0.00(+0.91%) |
Jan 23, 2019 | 0.0860 | 0.0889 | 0.0830 | 0.0880 | 158,468 | -0.00(-0.23%) |
Jan 22, 2019 | 0.0889 | 0.0889 | 0.0770 | 0.0882 | 241,248 | -0.00(-0.68%) |
Jan 18, 2019 | 0.0889 | 0.0889 | 0.0860 | 0.0888 | 112,300 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0888 | 284,214 | -0.00(-0.22%) |
Jan 16, 2019 | 0.0880 | 0.0900 | 0.0850 | 0.0890 | 551,545 | +0.00(+2.30%) |
Jan 15, 2019 | 0.0820 | 0.0890 | 0.0820 | 0.0870 | 528,272 | +0.00(+2.96%) |
Jan 14, 2019 | 0.0805 | 0.0850 | 0.0805 | 0.0845 | 259,977 | +0.00(+3.05%) |
Jan 11, 2019 | 0.0872 | 0.0872 | 0.0805 | 0.0820 | 129,900 | -0.00(-1.20%) |
Jan 10, 2019 | 0.0795 | 0.0830 | 0.0795 | 0.0830 | 552,391 | +0.00(+1.22%) |
Jan 09, 2019 | 0.0780 | 0.0820 | 0.0780 | 0.0820 | 415,204 | +0.00(+3.14%) |
Jan 08, 2019 | 0.0799 | 0.0810 | 0.0780 | 0.0795 | 432,869 | -0.00(-0.50%) |
Jan 07, 2019 | 0.0745 | 0.0799 | 0.0745 | 0.0799 | 265,600 | +0.00(+3.90%) |
Jan 04, 2019 | 0.0711 | 0.0785 | 0.0711 | 0.0769 | 269,900 | +0.00(+1.32%) |
Jan 03, 2019 | 0.0750 | 0.0778 | 0.0710 | 0.0759 | 181,079 | -0.00(-0.13%) |
Jan 02, 2019 | 0.0750 | 0.0769 | 0.0700 | 0.0760 | 270,863 | +0.00(+1.47%) |
Dec 31, 2018 | 0.0722 | 0.0770 | 0.0701 | 0.0749 | 831,000 | +0.00(+0.67%) |
Dec 28, 2018 | 0.0760 | 0.0779 | 0.0700 | 0.0744 | 850,300 | -0.00(-2.11%) |
Dec 27, 2018 | 0.0770 | 0.0779 | 0.0691 | 0.0760 | 634,907 | +0.00(+1.60%) |
Dec 26, 2018 | 0.0735 | 0.0779 | 0.0735 | 0.0748 | 621,057 | +0.00(+1.63%) |
Dec 24, 2018 | 0.0757 | 0.0757 | 0.0715 | 0.0736 | 693,500 | -0.00(-1.60%) |
Dec 21, 2018 | 0.0754 | 0.0795 | 0.0700 | 0.0748 | 2,313,300 | -0.00(-1.32%) |
Dec 20, 2018 | 0.0820 | 0.0835 | 0.0720 | 0.0758 | 2,670,357 | -0.01(-7.11%) |
Dec 19, 2018 | 0.0820 | 0.0828 | 0.0815 | 0.0816 | 319,108 | +0.00(+0.12%) |
Dec 18, 2018 | 0.0828 | 0.0840 | 0.0800 | 0.0815 | 819,422 | -0.00(-1.33%) |
Dec 17, 2018 | 0.0889 | 0.0889 | 0.0818 | 0.0826 | 720,615 | -0.00(-0.72%) |
Dec 14, 2018 | 0.0871 | 0.0915 | 0.0820 | 0.0832 | 442,800 | -0.00(-5.24%) |
Dec 13, 2018 | 0.0851 | 0.0920 | 0.0851 | 0.0878 | 631,088 | +0.00(+3.29%) |
Dec 12, 2018 | 0.0830 | 0.0938 | 0.0820 | 0.0850 | 1,172,904 | +0.00(+1.19%) |
Dec 11, 2018 | 0.0899 | 0.0900 | 0.0815 | 0.0840 | 1,037,482 | -0.01(-6.56%) |
Dec 10, 2018 | 0.1000 | 0.1000 | 0.0820 | 0.0899 | 914,080 | +0.01(+7.02%) |
Dec 07, 2018 | 0.0805 | 0.0840 | 0.0800 | 0.0840 | 283,200 | +0.00(+3.70%) |
Dec 06, 2018 | 0.0810 | 0.0850 | 0.0810 | 0.0810 | 189,934 | -0.00(-3.46%) |
Dec 04, 2018 | 0.0805 | 0.0850 | 0.0800 | 0.0839 | 204,800 | +0.00(+1.70%) |