Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.4400 | 0.4600 | 0.4100 | 0.4500 | 1,013,459 | +0.03(+8.07%) |
Jan 30, 2019 | 0.4200 | 0.4297 | 0.4000 | 0.4164 | 291,088 | -0.01(-3.12%) |
Jan 29, 2019 | 0.4211 | 0.4600 | 0.4173 | 0.4298 | 1,279,828 | +0.03(+8.13%) |
Jan 28, 2019 | 0.4000 | 0.4050 | 0.3901 | 0.3975 | 130,297 | +0.01(+3.25%) |
Jan 25, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.3850 | 48,500 | -0.01(-1.28%) |
Jan 24, 2019 | 0.4050 | 0.4050 | 0.3801 | 0.3900 | 45,343 | -0.00(-0.54%) |
Jan 23, 2019 | 0.3750 | 0.4000 | 0.3750 | 0.3921 | 96,480 | +0.02(+5.01%) |
Jan 22, 2019 | 0.3780 | 0.4114 | 0.3734 | 0.3734 | 191,885 | -0.04(-8.93%) |
Jan 18, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 358,000 | +0.01(+2.50%) |
Jan 17, 2019 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 260,726 | +0.00(+0.50%) |
Jan 16, 2019 | 0.3800 | 0.3993 | 0.3753 | 0.3980 | 119,655 | +0.02(+4.74%) |
Jan 15, 2019 | 0.3896 | 0.3984 | 0.3742 | 0.3800 | 93,571 | -0.00(-1.20%) |
Jan 14, 2019 | 0.3900 | 0.4000 | 0.3700 | 0.3846 | 36,698 | +0.00(+1.21%) |
Jan 11, 2019 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 61,300 | -0.01(-1.53%) |
Jan 10, 2019 | 0.3804 | 0.4100 | 0.3600 | 0.3859 | 148,010 | +0.01(+1.58%) |
Jan 09, 2019 | 0.3870 | 0.3870 | 0.3710 | 0.3799 | 49,370 | +0.01(+2.65%) |
Jan 08, 2019 | 0.3702 | 0.3800 | 0.3600 | 0.3701 | 115,780 | -0.01(-2.58%) |
Jan 07, 2019 | 0.3870 | 0.3870 | 0.3500 | 0.3799 | 166,048 | +0.01(+2.68%) |
Jan 04, 2019 | 0.3400 | 0.3900 | 0.3300 | 0.3700 | 177,900 | +0.04(+11.51%) |
Jan 03, 2019 | 0.3212 | 0.3540 | 0.3030 | 0.3318 | 97,569 | +0.01(+2.12%) |
Jan 02, 2019 | 0.2894 | 0.3249 | 0.2894 | 0.3249 | 65,818 | +0.02(+8.30%) |
Dec 31, 2018 | 0.3200 | 0.3300 | 0.2800 | 0.3000 | 393,000 | -0.02(-5.96%) |
Dec 28, 2018 | 0.2690 | 0.3450 | 0.2690 | 0.3190 | 414,300 | +0.05(+18.54%) |
Dec 27, 2018 | 0.3000 | 0.3250 | 0.2691 | 0.2691 | 493,825 | -0.05(-15.22%) |
Dec 26, 2018 | 0.3600 | 0.3600 | 0.3101 | 0.3174 | 266,936 | -0.01(-3.82%) |
Dec 24, 2018 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 226,700 | +0.02(+6.45%) |
Dec 21, 2018 | 0.3600 | 0.3800 | 0.3100 | 0.3100 | 240,200 | -0.06(-15.30%) |
Dec 20, 2018 | 0.3995 | 0.3995 | 0.3000 | 0.3660 | 378,774 | -0.02(-4.81%) |
Dec 19, 2018 | 0.4025 | 0.4100 | 0.3800 | 0.3845 | 198,451 | -0.02(-4.47%) |
Dec 18, 2018 | 0.4030 | 0.4250 | 0.3916 | 0.4025 | 104,806 | -0.00(-0.64%) |
Dec 17, 2018 | 0.4100 | 0.4300 | 0.4025 | 0.4051 | 110,980 | -0.01(-3.55%) |
Dec 14, 2018 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 70,500 | -0.00(-0.21%) |
Dec 13, 2018 | 0.4050 | 0.4357 | 0.4050 | 0.4209 | 82,395 | +0.01(+3.19%) |
Dec 12, 2018 | 0.4033 | 0.4199 | 0.4033 | 0.4079 | 167,447 | +0.01(+1.34%) |
Dec 11, 2018 | 0.4050 | 0.4239 | 0.4025 | 0.4025 | 93,829 | -0.00(-0.62%) |
Dec 10, 2018 | 0.4137 | 0.4282 | 0.4050 | 0.4050 | 60,256 | -0.01(-3.57%) |
Dec 07, 2018 | 0.4150 | 0.4300 | 0.4110 | 0.4200 | 65,000 | +0.01(+2.44%) |
Dec 06, 2018 | 0.4000 | 0.4400 | 0.4000 | 0.4100 | 138,741 | +0.01(+2.50%) |
Dec 04, 2018 | 0.4100 | 0.4400 | 0.4000 | 0.4000 | 102,200 | -0.02(-5.88%) |
Dec 03, 2018 | 0.4200 | 0.4539 | 0.4110 | 0.4250 | 192,006 | +0.01(+2.66%) |
Nov 30, 2018 | 0.4250 | 0.4400 | 0.4140 | 0.4140 | 103,400 | -0.01(-2.59%) |
Nov 29, 2018 | 0.4139 | 0.4397 | 0.4139 | 0.4250 | 67,046 | +0.01(+1.19%) |
Nov 28, 2018 | 0.4101 | 0.4300 | 0.4050 | 0.4200 | 31,324 | +0.00(+0.21%) |
Nov 27, 2018 | 0.4400 | 0.4400 | 0.4050 | 0.4191 | 191,754 | +0.01(+2.22%) |
Nov 26, 2018 | 0.4300 | 0.4500 | 0.4010 | 0.4100 | 163,849 | -0.01(-2.38%) |
Nov 23, 2018 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 80,700 | -0.00(-0.73%) |
Nov 21, 2018 | 0.4231 | 0.4231 | 0.4231 | 0 | +0.03(+8.07%) | |
Nov 20, 2018 | 0.4100 | 0.4113 | 0.3925 | 0.3915 | 129,445 | -0.01(-2.13%) |
Nov 19, 2018 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 112,272 | +0.01(+2.56%) |
Nov 16, 2018 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 114,000 | +0.00(+0.00%) |
Nov 15, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 236,261 | +0.00(+0.00%) |
Nov 14, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 296,565 | -0.02(-4.88%) |
Nov 13, 2018 | 0.4300 | 0.4300 | 0.3910 | 0.4100 | 226,913 | +0.02(+6.22%) |
Nov 12, 2018 | 0.4100 | 0.4100 | 0.3860 | 0.3860 | 153,753 | -0.00(-1.03%) |
Nov 09, 2018 | 0.4200 | 0.4400 | 0.3800 | 0.3900 | 826,800 | -0.05(-11.88%) |
Nov 08, 2018 | 0.4900 | 0.4960 | 0.4230 | 0.4426 | 238,484 | -0.04(-8.02%) |
Nov 07, 2018 | 0.4800 | 0.4850 | 0.4599 | 0.4812 | 123,377 | +0.02(+3.57%) |
Nov 06, 2018 | 0.4600 | 0.4850 | 0.4501 | 0.4646 | 110,315 | +0.00(+0.00%) |
Nov 05, 2018 | 0.4600 | 0.4800 | 0.4600 | 0.4646 | 129,872 | +0.00(+1.00%) |
Nov 02, 2018 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 92,300 | -0.01(-1.10%) |