Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.4230 | 0.4230 | 0.3978 | 0.4000 | 19,583 | -0.01(-1.26%) |
Apr 29, 2019 | 0.4100 | 0.4131 | 0.3959 | 0.4051 | 89,017 | -0.01(-1.34%) |
Apr 26, 2019 | 0.4037 | 0.4127 | 0.3962 | 0.4106 | 33,400 | +0.01(+3.14%) |
Apr 25, 2019 | 0.4140 | 0.4140 | 0.3871 | 0.3981 | 8,427 | -0.01(-3.00%) |
Apr 24, 2019 | 0.3880 | 0.4200 | 0.3850 | 0.4104 | 19,078 | +0.02(+4.59%) |
Apr 23, 2019 | 0.3995 | 0.4100 | 0.3906 | 0.3924 | 151,213 | -0.02(-5.19%) |
Apr 22, 2019 | 0.4480 | 0.4480 | 0.3926 | 0.4139 | 331,444 | -0.02(-5.09%) |
Apr 18, 2019 | 0.4275 | 0.4361 | 0.4210 | 0.4361 | 12,600 | +0.02(+3.71%) |
Apr 17, 2019 | 0.4150 | 0.4372 | 0.4150 | 0.4205 | 90,443 | +0.00(+0.79%) |
Apr 16, 2019 | 0.4340 | 0.4387 | 0.4150 | 0.4172 | 170,065 | -0.01(-3.27%) |
Apr 15, 2019 | 0.4730 | 0.4730 | 0.4162 | 0.4313 | 106,099 | -0.03(-6.16%) |
Apr 12, 2019 | 0.4148 | 0.4615 | 0.3995 | 0.4596 | 284,100 | +0.08(+19.87%) |
Apr 11, 2019 | 0.4057 | 0.4095 | 0.3830 | 0.3834 | 151,048 | -0.05(-11.39%) |
Apr 10, 2019 | 0.4386 | 0.4470 | 0.4177 | 0.4327 | 58,195 | -0.00(-0.09%) |
Apr 09, 2019 | 0.4870 | 0.4870 | 0.4314 | 0.4331 | 143,896 | -0.04(-8.11%) |
Apr 08, 2019 | 0.5100 | 0.5100 | 0.4713 | 0.4713 | 200,437 | -0.01(-1.83%) |
Apr 05, 2019 | 0.4758 | 0.5194 | 0.4758 | 0.4801 | 160,300 | +0.01(+1.09%) |
Apr 04, 2019 | 0.4490 | 0.4820 | 0.4490 | 0.4749 | 43,190 | +0.01(+3.24%) |
Apr 03, 2019 | 0.4934 | 0.5003 | 0.4600 | 0.4600 | 110,666 | -0.03(-7.07%) |
Apr 02, 2019 | 0.5435 | 0.5435 | 0.4870 | 0.4950 | 85,963 | -0.02(-4.07%) |
Apr 01, 2019 | 0.5330 | 0.5448 | 0.5056 | 0.5160 | 184,370 | +0.02(+4.03%) |
Mar 29, 2019 | 0.4490 | 0.4968 | 0.4400 | 0.4960 | 239,600 | +0.05(+11.81%) |
Mar 28, 2019 | 0.4500 | 0.4648 | 0.4151 | 0.4436 | 135,620 | -0.01(-1.42%) |
Mar 27, 2019 | 0.4941 | 0.5000 | 0.4400 | 0.4500 | 230,213 | -0.01(-1.90%) |
Mar 26, 2019 | 0.4100 | 0.4587 | 0.4100 | 0.4587 | 782,168 | +0.05(+11.88%) |
Mar 25, 2019 | 0.3682 | 0.4132 | 0.3682 | 0.4100 | 392,730 | +0.04(+10.57%) |
Mar 22, 2019 | 0.3846 | 0.3849 | 0.3680 | 0.3708 | 69,200 | -0.01(-3.41%) |
Mar 21, 2019 | 0.3767 | 0.3843 | 0.3717 | 0.3839 | 80,295 | -0.00(-1.03%) |
Mar 20, 2019 | 0.3739 | 0.3960 | 0.3716 | 0.3879 | 43,983 | +0.01(+2.21%) |
Mar 19, 2019 | 0.3731 | 0.3979 | 0.3725 | 0.3795 | 92,349 | +0.01(+1.88%) |
Mar 18, 2019 | 0.3862 | 0.3950 | 0.3620 | 0.3725 | 69,596 | -0.02(-3.99%) |
Mar 15, 2019 | 0.3950 | 0.4000 | 0.3821 | 0.3880 | 81,100 | +0.00(+0.67%) |
Mar 14, 2019 | 0.3860 | 0.3940 | 0.3660 | 0.3854 | 288,321 | -0.00(-1.18%) |
Mar 13, 2019 | 0.3838 | 0.3950 | 0.3742 | 0.3900 | 57,424 | +0.01(+1.85%) |
Mar 12, 2019 | 0.3335 | 0.3840 | 0.3104 | 0.3829 | 81,969 | +0.06(+18.80%) |
Mar 11, 2019 | 0.3432 | 0.3433 | 0.3052 | 0.3223 | 118,453 | -0.02(-5.65%) |
Mar 08, 2019 | 0.3500 | 0.3503 | 0.3255 | 0.3416 | 307,600 | -0.03(-8.76%) |
Mar 07, 2019 | 0.4159 | 0.4159 | 0.3590 | 0.3744 | 142,628 | -0.03(-7.56%) |
Mar 06, 2019 | 0.4131 | 0.4157 | 0.3933 | 0.4050 | 132,495 | -0.00(-0.30%) |
Mar 05, 2019 | 0.4069 | 0.4189 | 0.3960 | 0.4062 | 58,497 | +0.00(+0.30%) |
Mar 04, 2019 | 0.4020 | 0.4200 | 0.3849 | 0.4050 | 172,655 | +0.04(+11.42%) |
Mar 01, 2019 | 0.3656 | 0.3759 | 0.3561 | 0.3635 | 68,700 | -0.01(-3.17%) |
Feb 28, 2019 | 0.3529 | 0.3754 | 0.3395 | 0.3754 | 177,015 | +0.02(+4.98%) |
Feb 27, 2019 | 0.3762 | 0.3779 | 0.3306 | 0.3576 | 185,817 | -0.01(-3.59%) |
Feb 26, 2019 | 0.3444 | 0.3711 | 0.3444 | 0.3709 | 105,322 | +0.04(+12.39%) |
Feb 25, 2019 | 0.3120 | 0.3442 | 0.3029 | 0.3300 | 421,696 | +0.03(+8.87%) |
Feb 22, 2019 | 0.3013 | 0.3031 | 0.2848 | 0.3031 | 147,500 | +0.01(+4.81%) |
Feb 21, 2019 | 0.2733 | 0.2969 | 0.2675 | 0.2892 | 138,600 | +0.02(+8.11%) |
Feb 20, 2019 | 0.2739 | 0.2739 | 0.2609 | 0.2675 | 148,077 | +0.00(+0.04%) |
Feb 19, 2019 | 0.2819 | 0.2819 | 0.2600 | 0.2674 | 58,744 | +0.01(+2.53%) |
Feb 15, 2019 | 0.2550 | 0.2652 | 0.2425 | 0.2608 | 77,300 | +0.02(+8.62%) |
Feb 14, 2019 | 0.2510 | 0.2510 | 0.2358 | 0.2401 | 15,811 | -0.01(-2.99%) |
Feb 13, 2019 | 0.2620 | 0.2649 | 0.2434 | 0.2475 | 35,148 | -0.01(-2.94%) |
Feb 12, 2019 | 0.2396 | 0.2603 | 0.2355 | 0.2550 | 62,789 | +0.01(+3.66%) |
Feb 11, 2019 | 0.2446 | 0.2539 | 0.2200 | 0.2460 | 108,018 | -0.02(-6.11%) |
Feb 08, 2019 | 0.2600 | 0.2958 | 0.2391 | 0.2620 | 422,900 | +0.01(+3.19%) |
Feb 07, 2019 | 0.2200 | 0.2539 | 0.2200 | 0.2539 | 381,678 | +0.04(+18.09%) |
Feb 06, 2019 | 0.1974 | 0.2220 | 0.1915 | 0.2150 | 290,375 | +0.02(+10.77%) |
Feb 05, 2019 | 0.1810 | 0.1999 | 0.1810 | 0.1941 | 204,376 | +0.02(+10.22%) |
Feb 04, 2019 | 0.1753 | 0.1774 | 0.1656 | 0.1761 | 80,937 | +0.00(+0.63%) |