Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.6150 | 0.6200 | 0.5870 | 0.6200 | 180,369 | +0.01(+1.64%) |
Feb 27, 2019 | 0.6208 | 0.6295 | 0.5850 | 0.6100 | 240,825 | -0.01(-1.61%) |
Feb 26, 2019 | 0.6700 | 0.7400 | 0.6102 | 0.6200 | 1,560,465 | +0.04(+6.90%) |
Feb 25, 2019 | 0.5945 | 0.6058 | 0.5500 | 0.5800 | 243,170 | +0.00(+0.00%) |
Feb 22, 2019 | 0.5500 | 0.6198 | 0.5400 | 0.5800 | 326,900 | +0.03(+5.45%) |
Feb 21, 2019 | 0.6000 | 0.6000 | 0.5070 | 0.5500 | 1,170,576 | -0.05(-8.94%) |
Feb 20, 2019 | 0.6500 | 0.6550 | 0.5800 | 0.6040 | 439,808 | -0.04(-6.36%) |
Feb 19, 2019 | 0.5950 | 0.7190 | 0.5900 | 0.6450 | 1,027,910 | +0.02(+2.71%) |
Feb 15, 2019 | 0.6940 | 0.8000 | 0.6010 | 0.6280 | 3,855,500 | -0.06(-8.32%) |
Feb 14, 2019 | 0.5200 | 0.6850 | 0.5100 | 0.6850 | 1,444,166 | +0.19(+37.00%) |
Feb 13, 2019 | 0.5698 | 0.5850 | 0.4500 | 0.5000 | 1,042,590 | -0.07(-12.27%) |
Feb 12, 2019 | 0.6775 | 0.6850 | 0.5310 | 0.5699 | 1,572,706 | -0.11(-16.19%) |
Feb 11, 2019 | 0.5400 | 0.7500 | 0.5350 | 0.6800 | 2,978,581 | +0.15(+28.30%) |
Feb 08, 2019 | 0.2950 | 0.5800 | 0.2950 | 0.5300 | 2,616,000 | +0.24(+79.66%) |
Feb 07, 2019 | 0.3000 | 0.3300 | 0.2900 | 0.2950 | 103,142 | -0.01(-1.67%) |
Feb 06, 2019 | 0.3000 | 0.3000 | 0.2812 | 0.3000 | 131,890 | +0.00(+0.00%) |
Feb 05, 2019 | 0.2716 | 0.3000 | 0.2716 | 0.3000 | 191,223 | +0.00(+1.01%) |
Feb 04, 2019 | 0.3050 | 0.3225 | 0.2650 | 0.2970 | 197,803 | -0.02(-6.63%) |
Feb 01, 2019 | 0.3218 | 0.3225 | 0.3021 | 0.3181 | 148,400 | -0.00(-0.59%) |
Jan 31, 2019 | 0.3240 | 0.3240 | 0.3021 | 0.3200 | 94,032 | -0.00(-1.23%) |
Jan 30, 2019 | 0.3250 | 0.3299 | 0.3105 | 0.3240 | 174,052 | -0.00(-0.31%) |
Jan 29, 2019 | 0.3345 | 0.3400 | 0.3150 | 0.3250 | 236,065 | -0.01(-2.84%) |
Jan 28, 2019 | 0.3300 | 0.3346 | 0.3125 | 0.3345 | 137,811 | +0.02(+6.19%) |
Jan 25, 2019 | 0.3226 | 0.3295 | 0.3000 | 0.3150 | 164,300 | +0.01(+1.61%) |
Jan 24, 2019 | 0.3225 | 0.3225 | 0.3000 | 0.3100 | 109,722 | +0.00(+0.00%) |
Jan 23, 2019 | 0.3175 | 0.3200 | 0.3000 | 0.3100 | 91,589 | -0.01(-2.55%) |
Jan 22, 2019 | 0.3225 | 0.3300 | 0.2828 | 0.3181 | 98,245 | -0.00(-1.00%) |
Jan 18, 2019 | 0.2914 | 0.3390 | 0.2914 | 0.3213 | 128,500 | -0.02(-4.63%) |
Jan 17, 2019 | 0.2678 | 0.3400 | 0.2678 | 0.3369 | 316,161 | +0.04(+12.30%) |
Jan 16, 2019 | 0.3160 | 0.3600 | 0.2300 | 0.3000 | 545,699 | -0.02(-4.76%) |
Jan 15, 2019 | 0.2695 | 0.3200 | 0.2495 | 0.3150 | 565,189 | +0.07(+26.00%) |
Jan 14, 2019 | 0.2575 | 0.2575 | 0.2310 | 0.2500 | 250,023 | +0.02(+8.70%) |
Jan 11, 2019 | 0.2275 | 0.2400 | 0.2230 | 0.2300 | 208,300 | +0.01(+4.55%) |
Jan 10, 2019 | 0.2220 | 0.2300 | 0.2096 | 0.2200 | 188,179 | +0.00(+0.64%) |
Jan 09, 2019 | 0.2300 | 0.2300 | 0.2006 | 0.2186 | 114,052 | +0.01(+6.12%) |
Jan 08, 2019 | 0.2200 | 0.2300 | 0.2050 | 0.2060 | 80,213 | -0.01(-6.36%) |
Jan 07, 2019 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 148,264 | +0.01(+6.54%) |
Jan 04, 2019 | 0.2149 | 0.2300 | 0.2000 | 0.2065 | 116,100 | -0.01(-3.91%) |
Jan 03, 2019 | 0.2090 | 0.2300 | 0.1860 | 0.2149 | 150,593 | +0.01(+2.82%) |
Jan 02, 2019 | 0.1860 | 0.2090 | 0.1750 | 0.2090 | 170,829 | +0.02(+13.59%) |
Dec 31, 2018 | 0.1900 | 0.1900 | 0.1667 | 0.1840 | 251,000 | -0.01(-3.16%) |
Dec 28, 2018 | 0.2050 | 0.2050 | 0.1700 | 0.1900 | 122,000 | +0.00(+0.11%) |
Dec 27, 2018 | 0.1800 | 0.1915 | 0.1700 | 0.1898 | 81,121 | +0.01(+6.63%) |
Dec 26, 2018 | 0.2200 | 0.2200 | 0.1701 | 0.1780 | 165,794 | +0.00(+0.39%) |
Dec 24, 2018 | 0.1700 | 0.2133 | 0.1660 | 0.1773 | 70,800 | +0.00(+2.78%) |
Dec 21, 2018 | 0.2300 | 0.2300 | 0.1670 | 0.1725 | 115,200 | -0.00(-2.54%) |
Dec 20, 2018 | 0.1785 | 0.1891 | 0.1705 | 0.1770 | 48,849 | -0.01(-6.00%) |
Dec 19, 2018 | 0.2100 | 0.2100 | 0.1730 | 0.1883 | 49,739 | -0.01(-3.39%) |
Dec 18, 2018 | 0.1712 | 0.2160 | 0.1710 | 0.1949 | 141,063 | +0.01(+2.69%) |
Dec 17, 2018 | 0.2290 | 0.2290 | 0.1700 | 0.1898 | 235,844 | -0.01(-6.55%) |
Dec 14, 2018 | 0.2305 | 0.2500 | 0.1970 | 0.2031 | 85,900 | -0.01(-3.74%) |
Dec 13, 2018 | 0.1965 | 0.2600 | 0.1820 | 0.2110 | 330,472 | +0.02(+11.05%) |
Dec 12, 2018 | 0.2015 | 0.2030 | 0.1820 | 0.1900 | 117,608 | -0.01(-5.00%) |
Dec 11, 2018 | 0.2030 | 0.2030 | 0.1900 | 0.2000 | 55,614 | +0.01(+5.26%) |
Dec 10, 2018 | 0.2030 | 0.2030 | 0.1900 | 0.1900 | 94,753 | -0.01(-5.00%) |
Dec 07, 2018 | 0.1850 | 0.2030 | 0.1850 | 0.2000 | 84,700 | +0.00(+0.00%) |
Dec 06, 2018 | 0.2050 | 0.2050 | 0.1830 | 0.2000 | 89,812 | -0.00(-0.25%) |
Dec 04, 2018 | 0.2500 | 0.2500 | 0.1805 | 0.2005 | 367,500 | -0.05(-19.61%) |