Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 88,999 | -0.01(-1.33%) |
Apr 29, 2019 | 0.4050 | 0.4100 | 0.3700 | 0.3750 | 268,620 | +0.01(+2.74%) |
Apr 26, 2019 | 0.3650 | 0.3650 | 0.3200 | 0.3650 | 143,300 | +0.00(+0.00%) |
Apr 25, 2019 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 6,500 | -0.01(-1.35%) |
Apr 24, 2019 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 157,300 | +0.00(+0.00%) |
Apr 23, 2019 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 44,860 | +0.00(+0.00%) |
Apr 22, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 133,900 | -0.03(-7.50%) |
Apr 18, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.76%) | |
Apr 17, 2019 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 27,798 | +0.00(+0.00%) |
Apr 16, 2019 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 54,500 | -0.01(-1.18%) |
Apr 15, 2019 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 53,001 | +0.02(+3.66%) |
Apr 12, 2019 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 8,500 | +0.01(+2.50%) |
Apr 11, 2019 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 15,685 | -0.01(-2.44%) |
Apr 10, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 8,500 | +0.00(+1.23%) |
Apr 09, 2019 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 16,109 | +0.01(+1.25%) |
Apr 08, 2019 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 56,000 | +0.01(+2.56%) |
Apr 05, 2019 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 76,750 | -0.01(-2.50%) |
Apr 04, 2019 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 42,500 | +0.00(+0.00%) |
Apr 03, 2019 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 27,000 | +0.02(+3.90%) |
Apr 02, 2019 | 0.4000 | 0.4050 | 0.3750 | 0.3850 | 140,509 | +0.01(+2.67%) |
Apr 01, 2019 | 0.4000 | 0.4000 | 0.3650 | 0.3750 | 21,500 | -0.02(-5.06%) |
Mar 29, 2019 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,000 | +0.00(+0.00%) |
Mar 28, 2019 | 0.4100 | 0.4100 | 0.3850 | 0.3950 | 38,500 | -0.01(-3.66%) |
Mar 27, 2019 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 24,500 | -0.02(-3.53%) |
Mar 26, 2019 | 0.4050 | 0.4300 | 0.4050 | 0.4250 | 15,152 | +0.00(+0.00%) |
Mar 25, 2019 | 0.4250 | 0.4250 | 0.4150 | 0.4250 | 19,650 | +0.00(+0.00%) |
Mar 22, 2019 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 59,500 | +0.00(+0.00%) |
Mar 21, 2019 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 2,300 | -0.01(-1.16%) |
Mar 20, 2019 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 7,500 | +0.00(+0.00%) |
Mar 19, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4300 | 151,210 | +0.00(+0.00%) |
Mar 18, 2019 | 0.4300 | 0.4350 | 0.4200 | 0.4300 | 83,500 | -0.01(-1.15%) |
Mar 15, 2019 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 40,500 | +0.02(+3.57%) |
Mar 14, 2019 | 0.3950 | 0.4250 | 0.3650 | 0.4200 | 99,500 | +0.02(+5.00%) |
Mar 13, 2019 | 0.4400 | 0.4400 | 0.3950 | 0.4000 | 189,000 | -0.04(-9.09%) |
Mar 12, 2019 | 0.4250 | 0.4400 | 0.4150 | 0.4400 | 29,300 | +0.02(+3.53%) |
Mar 11, 2019 | 0.4550 | 0.4550 | 0.4250 | 0.4250 | 31,950 | -0.03(-5.56%) |
Mar 08, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 65,005 | +0.01(+2.27%) |
Mar 07, 2019 | 0.4200 | 0.4450 | 0.4200 | 0.4400 | 58,500 | +0.03(+7.32%) |
Mar 06, 2019 | 0.4150 | 0.4250 | 0.4100 | 0.4100 | 1,845,500 | -0.01(-2.38%) |
Mar 05, 2019 | 0.4650 | 0.4650 | 0.4100 | 0.4200 | 223,300 | -0.05(-10.64%) |
Mar 04, 2019 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 61,250 | -0.02(-4.08%) |
Mar 01, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 76,500 | -0.03(-5.77%) |
Feb 28, 2019 | 0.5100 | 0.5400 | 0.4850 | 0.5200 | 495,300 | +0.00(+0.00%) |
Feb 27, 2019 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 219,500 | +0.01(+1.96%) |
Feb 26, 2019 | 0.4600 | 0.5200 | 0.4500 | 0.5100 | 239,567 | +0.05(+10.87%) |
Feb 25, 2019 | 0.4100 | 0.4600 | 0.4050 | 0.4600 | 223,254 | +0.05(+13.58%) |
Feb 22, 2019 | 0.3850 | 0.4150 | 0.3750 | 0.4050 | 103,700 | +0.02(+3.85%) |
Feb 21, 2019 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 19,050 | -0.01(-1.27%) |
Feb 20, 2019 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 17,750 | -0.01(-1.25%) |
Feb 19, 2019 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 28,500 | -0.01(-2.44%) |
Feb 15, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.02(+5.13%) | |
Feb 14, 2019 | 0.4150 | 0.4200 | 0.3900 | 0.3900 | 86,950 | -0.03(-8.24%) |
Feb 13, 2019 | 0.3900 | 0.4350 | 0.3900 | 0.4250 | 99,755 | +0.03(+8.97%) |
Feb 12, 2019 | 0.3700 | 0.3950 | 0.3600 | 0.3900 | 104,700 | +0.02(+5.41%) |
Feb 11, 2019 | 0.3850 | 0.3900 | 0.3700 | 0.3700 | 16,000 | -0.02(-3.90%) |
Feb 08, 2019 | 0.4100 | 0.4150 | 0.3750 | 0.3850 | 118,050 | -0.03(-7.23%) |
Feb 07, 2019 | 0.3400 | 0.4200 | 0.3150 | 0.4150 | 697,500 | +0.08(+23.88%) |
Feb 06, 2019 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 35,000 | +0.02(+6.35%) |
Feb 05, 2019 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 22,000 | +0.01(+1.61%) |
Feb 04, 2019 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 2,000 | -0.02(-6.06%) |