Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.2914 | 0.2955 | 0.2900 | 0.2928 | 150,884 | +0.00(+0.00%) |
Jan 30, 2019 | 0.2914 | 0.2983 | 0.2887 | 0.2928 | 566,282 | +0.00(+0.95%) |
Jan 29, 2019 | 0.2942 | 0.2983 | 0.2900 | 0.2900 | 493,604 | -0.00(-0.94%) |
Jan 28, 2019 | 0.2928 | 0.2983 | 0.2887 | 0.2928 | 375,137 | +0.00(+0.00%) |
Jan 25, 2019 | 0.2928 | 0.2969 | 0.2900 | 0.2928 | 424,862 | +0.00(+0.95%) |
Jan 24, 2019 | 0.2804 | 0.2942 | 0.2804 | 0.2900 | 1,057,412 | +0.01(+3.94%) |
Jan 23, 2019 | 0.2832 | 0.2859 | 0.2749 | 0.2790 | 1,482,544 | -0.01(-1.93%) |
Jan 22, 2019 | 0.2832 | 0.2859 | 0.2832 | 0.2845 | 575,244 | +0.00(+0.49%) |
Jan 18, 2019 | 0.2859 | 0.2873 | 0.2832 | 0.2832 | 286,636 | +0.00(+0.00%) |
Jan 17, 2019 | 0.2859 | 0.2887 | 0.2804 | 0.2832 | 1,519,174 | -0.01(-1.90%) |
Jan 16, 2019 | 0.2887 | 0.2887 | 0.2859 | 0.2887 | 442,955 | +0.00(+0.00%) |
Jan 15, 2019 | 0.2859 | 0.2887 | 0.2818 | 0.2887 | 581,326 | +0.00(+1.45%) |
Jan 14, 2019 | 0.2873 | 0.2887 | 0.2845 | 0.2845 | 467,137 | -0.00(-0.48%) |
Jan 11, 2019 | 0.2845 | 0.2900 | 0.2832 | 0.2859 | 447,415 | +0.00(+0.48%) |
Jan 10, 2019 | 0.2873 | 0.2873 | 0.2832 | 0.2845 | 123,755 | -0.00(-0.48%) |
Jan 09, 2019 | 0.2887 | 0.2914 | 0.2852 | 0.2859 | 586,113 | +0.00(+0.00%) |
Jan 08, 2019 | 0.2887 | 0.2887 | 0.2818 | 0.2859 | 223,692 | +0.00(+0.48%) |
Jan 07, 2019 | 0.2790 | 0.2873 | 0.2777 | 0.2845 | 411,389 | +0.01(+2.47%) |
Jan 04, 2019 | 0.2832 | 0.2859 | 0.2777 | 0.2777 | 859,182 | -0.01(-2.42%) |
Jan 03, 2019 | 0.2804 | 0.2887 | 0.2749 | 0.2845 | 736,947 | +0.00(+0.49%) |
Jan 02, 2019 | 0.2777 | 0.2859 | 0.2749 | 0.2832 | 702,863 | +0.00(+1.48%) |
Dec 31, 2018 | 0.2859 | 0.2948 | 0.2790 | 0.2790 | 1,012,685 | -0.01(-2.40%) |
Dec 28, 2018 | 0.2749 | 0.2873 | 0.2749 | 0.2859 | 1,022,870 | +0.01(+4.00%) |
Dec 27, 2018 | 0.2708 | 0.2790 | 0.2667 | 0.2749 | 1,159,358 | +0.01(+2.04%) |
Dec 26, 2018 | 0.2708 | 0.2708 | 0.2653 | 0.2694 | 1,822,667 | +0.00(+0.51%) |
Dec 24, 2018 | 0.2653 | 0.2694 | 0.2653 | 0.2680 | 662,028 | -0.00(-0.51%) |
Dec 21, 2018 | 0.2708 | 0.2790 | 0.2653 | 0.2694 | 2,400,036 | +0.00(+0.51%) |
Dec 20, 2018 | 0.2763 | 0.2790 | 0.2667 | 0.2680 | 1,234,392 | -0.01(-2.50%) |
Dec 19, 2018 | 0.2790 | 0.2845 | 0.2735 | 0.2749 | 759,063 | -0.00(-0.99%) |
Dec 18, 2018 | 0.2804 | 0.2845 | 0.2749 | 0.2777 | 621,666 | -0.00(-0.98%) |
Dec 17, 2018 | 0.2832 | 0.2914 | 0.2790 | 0.2804 | 756,451 | -0.00(-0.49%) |
Dec 14, 2018 | 0.2804 | 0.2887 | 0.2790 | 0.2818 | 625,653 | +0.00(+0.00%) |
Dec 13, 2018 | 0.2900 | 0.3010 | 0.2818 | 0.2818 | 672,970 | -0.01(-4.65%) |
Dec 12, 2018 | 0.2804 | 0.2969 | 0.2790 | 0.2955 | 5,794,927 | +0.02(+7.50%) |
Dec 11, 2018 | 0.2790 | 0.2835 | 0.2694 | 0.2749 | 5,516,089 | -0.00(-0.99%) |
Dec 10, 2018 | 0.2749 | 0.2942 | 0.2708 | 0.2777 | 2,868,847 | +0.00(+0.00%) |
Dec 07, 2018 | 0.2763 | 0.2969 | 0.2735 | 0.2777 | 8,725,685 | -0.01(-1.94%) |
Dec 06, 2018 | 0.2818 | 0.3120 | 0.2612 | 0.2832 | 102,564,816 | +0.07(+35.53%) |
Dec 04, 2018 | 0.2117 | 0.2186 | 0.2062 | 0.2089 | 2,853,999 | -0.00(-1.30%) |
Dec 03, 2018 | 0.2089 | 0.2172 | 0.2089 | 0.2117 | 1,064,600 | +0.00(+1.99%) |
Nov 30, 2018 | 0.2117 | 0.2213 | 0.2076 | 0.2076 | 2,183,240 | -0.01(-2.58%) |
Nov 29, 2018 | 0.2131 | 0.2131 | 0.2062 | 0.2131 | 666,597 | +0.00(+0.65%) |
Nov 28, 2018 | 0.2199 | 0.2295 | 0.2117 | 0.2117 | 1,173,216 | -0.01(-3.14%) |
Nov 27, 2018 | 0.2186 | 0.2309 | 0.2131 | 0.2186 | 1,730,426 | -0.01(-4.79%) |
Nov 26, 2018 | 0.2405 | 0.2460 | 0.2296 | 0.2296 | 782,990 | -0.01(-5.65%) |
Nov 23, 2018 | 0.2433 | 0.2460 | 0.2392 | 0.2433 | 115,673 | -0.00(-1.12%) |
Nov 21, 2018 | 0.2460 | 0.2460 | 0.2460 | 0 | +0.00(+1.70%) | |
Nov 20, 2018 | 0.2433 | 0.2543 | 0.2419 | 0.2419 | 292,485 | -0.01(-2.76%) |
Nov 19, 2018 | 0.2598 | 0.2639 | 0.2460 | 0.2488 | 857,938 | +0.00(+0.56%) |
Nov 16, 2018 | 0.2625 | 0.2680 | 0.2474 | 0.2474 | 177,511 | -0.02(-5.76%) |
Nov 15, 2018 | 0.2694 | 0.2694 | 0.2583 | 0.2625 | 1,200,192 | -0.00(-1.55%) |
Nov 14, 2018 | 0.2447 | 0.2749 | 0.2405 | 0.2667 | 1,903,456 | +0.02(+7.78%) |
Nov 13, 2018 | 0.2543 | 0.2625 | 0.2433 | 0.2474 | 927,902 | -0.00(-1.64%) |
Nov 12, 2018 | 0.2667 | 0.2682 | 0.2515 | 0.2515 | 548,952 | -0.02(-6.63%) |
Nov 09, 2018 | 0.2694 | 0.2694 | 0.2625 | 0.2694 | 145,500 | +0.00(+0.51%) |
Nov 08, 2018 | 0.2598 | 0.2708 | 0.2598 | 0.2680 | 264,833 | +0.01(+3.72%) |
Nov 07, 2018 | 0.2639 | 0.2653 | 0.2584 | 0.2584 | 78,752 | -0.01(-2.59%) |
Nov 06, 2018 | 0.2639 | 0.2653 | 0.2570 | 0.2653 | 139,549 | +0.00(+1.05%) |
Nov 05, 2018 | 0.2653 | 0.2708 | 0.2612 | 0.2625 | 230,269 | -0.00(-0.52%) |
Nov 02, 2018 | 0.2708 | 0.2763 | 0.2639 | 0.2639 | 201,518 | -0.01(-3.03%) |