Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 0.1755 | 0.1769 | 0.1730 | 0.1750 | 17,900 | +0.00(+0.86%) |
Jan 31, 2019 | 0.1775 | 0.1799 | 0.1692 | 0.1735 | 14,900 | +0.01(+3.21%) |
Jan 30, 2019 | 0.1714 | 0.1765 | 0.1681 | 0.1681 | 14,375 | -0.00(-2.04%) |
Jan 29, 2019 | 0.1628 | 0.1718 | 0.1628 | 0.1716 | 12,300 | +0.00(+0.41%) |
Jan 28, 2019 | 0.1773 | 0.1800 | 0.1601 | 0.1709 | 62,192 | -0.01(-2.84%) |
Jan 25, 2019 | 0.1715 | 0.1759 | 0.1650 | 0.1759 | 41,200 | +0.00(+0.80%) |
Jan 24, 2019 | 0.1700 | 0.1745 | 0.1694 | 0.1745 | 25,129 | +0.01(+8.12%) |
Jan 23, 2019 | 0.1555 | 0.1668 | 0.1552 | 0.1614 | 119,538 | -0.01(-3.18%) |
Jan 22, 2019 | 0.1762 | 0.1809 | 0.1600 | 0.1667 | 261,828 | +0.01(+4.19%) |
Jan 18, 2019 | 0.1559 | 0.1600 | 0.1496 | 0.1600 | 112,700 | +0.02(+11.34%) |
Jan 17, 2019 | 0.1437 | 0.1437 | 0.1437 | 0.1437 | 1,350 | -0.00(-0.76%) |
Jan 16, 2019 | 0.1450 | 0.1450 | 0.1448 | 0.1448 | 10,200 | +0.01(+8.46%) |
Jan 15, 2019 | 0.1309 | 0.1335 | 0.1309 | 0.1335 | 12,700 | -0.01(-5.45%) |
Jan 14, 2019 | 0.1450 | 0.1450 | 0.1397 | 0.1412 | 19,090 | -0.00(-1.53%) |
Jan 11, 2019 | 0.1510 | 0.1510 | 0.1434 | 0.1434 | 8,400 | +0.01(+4.52%) |
Jan 10, 2019 | 0.1473 | 0.1500 | 0.1310 | 0.1372 | 40,469 | -0.01(-7.23%) |
Jan 09, 2019 | 0.1423 | 0.1479 | 0.1385 | 0.1479 | 14,611 | +0.01(+6.17%) |
Jan 08, 2019 | 0.1400 | 0.1400 | 0.1381 | 0.1393 | 1,810 | +0.00(+0.94%) |
Jan 07, 2019 | 0.1348 | 0.1421 | 0.1299 | 0.1380 | 147,900 | +0.01(+6.15%) |
Jan 04, 2019 | 0.1250 | 0.1300 | 0.1194 | 0.1300 | 3,000 | +0.00(+2.36%) |
Jan 03, 2019 | 0.1312 | 0.1312 | 0.1270 | 0.1270 | 13,304 | +0.00(+2.09%) |
Jan 02, 2019 | 0.1125 | 0.1244 | 0.1125 | 0.1244 | 545 | +0.01(+10.48%) |
Dec 31, 2018 | 0.1100 | 0.1126 | 0.1100 | 0.1126 | 3,000 | -0.01(-8.46%) |
Dec 28, 2018 | 0.1100 | 0.1285 | 0.1100 | 0.1230 | 11,300 | +0.00(+2.50%) |
Dec 27, 2018 | 0.1236 | 0.1236 | 0.1198 | 0.1200 | 2,951 | -0.00(-0.41%) |
Dec 26, 2018 | 0.1287 | 0.1310 | 0.1205 | 0.1205 | 4,020 | +0.00(+0.67%) |
Dec 24, 2018 | 0.1197 | 0.1197 | 0.1197 | 0.1197 | 1,700 | +0.01(+8.82%) |
Dec 21, 2018 | 0.1221 | 0.1221 | 0.1100 | 0.1100 | 36,900 | +0.00(+1.29%) |
Dec 20, 2018 | 0.1178 | 0.1178 | 0.1086 | 0.1086 | 2,310 | -0.01(-9.50%) |
Dec 19, 2018 | 0.1208 | 0.1240 | 0.1200 | 0.1200 | 8,100 | -0.01(-6.76%) |
Dec 18, 2018 | 0.1410 | 0.1410 | 0.1287 | 0.1287 | 10,400 | -0.01(-8.72%) |
Dec 17, 2018 | 0.1318 | 0.1410 | 0.1281 | 0.1410 | 2,170 | +0.02(+13.34%) |
Dec 14, 2018 | 0.1244 | 0.1244 | 0.1244 | 0.1244 | 4,900 | -0.01(-8.53%) |
Dec 13, 2018 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 105 | -0.00(-0.73%) |
Dec 12, 2018 | 0.1370 | 0.1370 | 0.1370 | 0.1370 | 5,000 | +0.00(+0.07%) |
Dec 11, 2018 | 0.1255 | 0.1379 | 0.1255 | 0.1369 | 3,600 | -0.00(-0.65%) |
Dec 10, 2018 | 0.1349 | 0.1395 | 0.1267 | 0.1378 | 41,466 | +0.00(+3.38%) |
Dec 07, 2018 | 0.1372 | 0.1473 | 0.1333 | 0.1333 | 16,100 | +0.00(+3.33%) |
Dec 06, 2018 | 0.1217 | 0.1290 | 0.1217 | 0.1290 | 22,480 | -0.01(-6.86%) |
Dec 04, 2018 | 0.1497 | 0.1514 | 0.1341 | 0.1385 | 13,800 | -0.01(-3.82%) |