Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |