Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.3525 | 0.3680 | 0.3500 | 0.3616 | 319,296 | +0.01(+2.44%) |
Jan 30, 2019 | 0.3671 | 0.3673 | 0.3504 | 0.3530 | 268,918 | -0.01(-3.08%) |
Jan 29, 2019 | 0.3775 | 0.3830 | 0.3500 | 0.3642 | 201,151 | -0.00(-1.22%) |
Jan 28, 2019 | 0.3496 | 0.3744 | 0.3439 | 0.3687 | 740,329 | +0.02(+6.62%) |
Jan 25, 2019 | 0.3400 | 0.3526 | 0.3333 | 0.3458 | 275,300 | +0.01(+2.25%) |
Jan 24, 2019 | 0.3200 | 0.3400 | 0.3196 | 0.3382 | 143,448 | +0.02(+6.15%) |
Jan 23, 2019 | 0.3200 | 0.3235 | 0.3100 | 0.3186 | 100,441 | +0.01(+3.21%) |
Jan 22, 2019 | 0.3165 | 0.3241 | 0.3087 | 0.3087 | 214,961 | -0.00(-0.84%) |
Jan 18, 2019 | 0.3105 | 0.3299 | 0.3024 | 0.3113 | 221,700 | -0.00(-1.24%) |
Jan 17, 2019 | 0.3200 | 0.3270 | 0.3099 | 0.3152 | 481,305 | -0.01(-3.43%) |
Jan 16, 2019 | 0.3299 | 0.3415 | 0.3190 | 0.3264 | 249,419 | -0.00(-1.03%) |
Jan 15, 2019 | 0.3510 | 0.3528 | 0.3294 | 0.3298 | 326,774 | -0.02(-5.37%) |
Jan 14, 2019 | 0.3210 | 0.3500 | 0.3112 | 0.3485 | 714,631 | +0.03(+9.42%) |
Jan 11, 2019 | 0.3143 | 0.3210 | 0.3107 | 0.3185 | 200,800 | +0.00(+1.50%) |
Jan 10, 2019 | 0.3175 | 0.3210 | 0.3045 | 0.3138 | 141,876 | -0.00(-0.38%) |
Jan 09, 2019 | 0.3191 | 0.3230 | 0.3084 | 0.3150 | 278,951 | +0.01(+1.61%) |
Jan 08, 2019 | 0.3266 | 0.3310 | 0.3100 | 0.3100 | 390,528 | -0.01(-1.59%) |
Jan 07, 2019 | 0.3100 | 0.3300 | 0.3000 | 0.3150 | 638,477 | +0.02(+5.00%) |
Jan 04, 2019 | 0.2870 | 0.3080 | 0.2700 | 0.3000 | 897,700 | +0.03(+11.77%) |
Jan 03, 2019 | 0.2740 | 0.2840 | 0.2570 | 0.2684 | 139,816 | -0.01(-2.40%) |
Jan 02, 2019 | 0.2535 | 0.2820 | 0.2400 | 0.2750 | 286,198 | +0.02(+8.14%) |
Dec 31, 2018 | 0.2505 | 0.2550 | 0.2359 | 0.2543 | 226,000 | +0.00(+1.36%) |
Dec 28, 2018 | 0.2257 | 0.2560 | 0.2200 | 0.2509 | 318,200 | +0.01(+6.13%) |
Dec 27, 2018 | 0.2362 | 0.2500 | 0.2207 | 0.2364 | 341,175 | -0.02(-7.29%) |
Dec 26, 2018 | 0.2150 | 0.2630 | 0.2150 | 0.2550 | 297,961 | +0.02(+10.87%) |
Dec 24, 2018 | 0.2519 | 0.2570 | 0.2300 | 0.2300 | 198,800 | -0.01(-6.01%) |
Dec 21, 2018 | 0.2700 | 0.2820 | 0.2400 | 0.2447 | 475,200 | -0.03(-12.39%) |
Dec 20, 2018 | 0.2765 | 0.2876 | 0.2550 | 0.2793 | 363,859 | -0.00(-0.25%) |
Dec 19, 2018 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 90,548 | +0.00(+0.61%) |
Dec 18, 2018 | 0.2870 | 0.2888 | 0.2700 | 0.2783 | 70,086 | -0.00(-1.49%) |
Dec 17, 2018 | 0.2790 | 0.2930 | 0.2700 | 0.2825 | 150,166 | +0.00(+1.25%) |
Dec 14, 2018 | 0.2800 | 0.2892 | 0.2750 | 0.2790 | 149,000 | -0.00(-0.36%) |
Dec 13, 2018 | 0.2972 | 0.3041 | 0.2791 | 0.2800 | 223,039 | -0.01(-5.08%) |
Dec 12, 2018 | 0.3110 | 0.3110 | 0.2900 | 0.2950 | 190,278 | -0.00(-0.51%) |
Dec 11, 2018 | 0.3050 | 0.3155 | 0.2900 | 0.2965 | 772,478 | -0.01(-4.35%) |
Dec 10, 2018 | 0.3245 | 0.3260 | 0.3003 | 0.3100 | 198,502 | -0.01(-3.40%) |
Dec 07, 2018 | 0.3345 | 0.3480 | 0.2960 | 0.3209 | 1,182,100 | -0.01(-2.16%) |
Dec 06, 2018 | 0.2720 | 0.3340 | 0.2516 | 0.3280 | 2,537,989 | +0.05(+16.73%) |
Dec 04, 2018 | 0.3000 | 0.3107 | 0.2800 | 0.2810 | 457,000 | -0.02(-7.78%) |
Dec 03, 2018 | 0.3247 | 0.3322 | 0.2941 | 0.3047 | 317,639 | -0.02(-4.78%) |
Nov 30, 2018 | 0.3325 | 0.3389 | 0.3200 | 0.3200 | 88,500 | -0.01(-3.41%) |
Nov 29, 2018 | 0.3465 | 0.3480 | 0.3245 | 0.3313 | 414,116 | +0.01(+2.63%) |
Nov 28, 2018 | 0.3188 | 0.3370 | 0.3090 | 0.3228 | 66,726 | +0.01(+4.16%) |
Nov 27, 2018 | 0.3335 | 0.3354 | 0.3030 | 0.3099 | 117,474 | -0.02(-4.88%) |
Nov 26, 2018 | 0.3230 | 0.3465 | 0.3228 | 0.3258 | 151,251 | -0.00(-0.67%) |
Nov 23, 2018 | 0.3287 | 0.3331 | 0.3100 | 0.3280 | 163,300 | -0.00(-0.49%) |
Nov 21, 2018 | 0.3296 | 0.3296 | 0.3296 | 0 | +0.00(+0.21%) | |
Nov 20, 2018 | 0.3400 | 0.3495 | 0.3265 | 0.3289 | 148,994 | -0.02(-5.05%) |
Nov 19, 2018 | 0.3550 | 0.3726 | 0.3372 | 0.3464 | 93,157 | -0.01(-2.48%) |
Nov 16, 2018 | 0.3600 | 0.3700 | 0.3505 | 0.3552 | 162,400 | -0.00(-1.17%) |
Nov 15, 2018 | 0.3325 | 0.3606 | 0.3325 | 0.3594 | 87,018 | +0.02(+5.71%) |
Nov 14, 2018 | 0.3555 | 0.3571 | 0.3207 | 0.3400 | 202,518 | -0.02(-4.74%) |
Nov 13, 2018 | 0.3516 | 0.3700 | 0.3424 | 0.3569 | 311,210 | +0.00(+1.05%) |
Nov 12, 2018 | 0.3751 | 0.3801 | 0.3470 | 0.3532 | 159,437 | -0.02(-4.54%) |
Nov 09, 2018 | 0.3792 | 0.3840 | 0.3523 | 0.3700 | 206,100 | -0.01(-2.81%) |
Nov 08, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.3807 | 361,319 | -0.02(-6.00%) |
Nov 07, 2018 | 0.3804 | 0.4100 | 0.3680 | 0.4050 | 393,639 | +0.04(+9.46%) |
Nov 06, 2018 | 0.3695 | 0.3870 | 0.3600 | 0.3700 | 401,107 | +0.01(+2.44%) |
Nov 05, 2018 | 0.3344 | 0.3870 | 0.3344 | 0.3612 | 728,664 | +0.03(+7.82%) |
Nov 02, 2018 | 0.3301 | 0.3450 | 0.3193 | 0.3350 | 191,100 | +0.01(+3.08%) |