Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 16,701 | -0.01(-2.04%) |
Feb 27, 2019 | 0.4450 | 0.4900 | 0.4450 | 0.4900 | 1,775 | +0.09(+22.50%) |
Feb 26, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | 30,250 | -0.03(-8.05%) |
Feb 25, 2019 | 0.4400 | 0.4900 | 0.2020 | 0.4350 | 52,995 | -0.00(-0.11%) |
Feb 22, 2019 | 0.4200 | 0.4900 | 0.3900 | 0.4355 | 78,400 | -0.05(-11.12%) |
Feb 21, 2019 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 5,400 | +0.03(+6.52%) |
Feb 20, 2019 | 0.4100 | 0.4600 | 0.3610 | 0.4600 | 14,500 | +0.01(+2.22%) |
Feb 19, 2019 | 0.4550 | 0.4575 | 0.4100 | 0.4500 | 9,850 | +0.00(+0.00%) |
Feb 15, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 6,100 | +0.00(+0.00%) |
Feb 14, 2019 | 0.4500 | 0.4500 | 0.4460 | 0.4500 | 3,140 | -0.04(-8.16%) |
Feb 12, 2019 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.01(-2.00%) | |
Feb 11, 2019 | 0.4810 | 0.5000 | 0.4810 | 0.5000 | 7,100 | +0.00(+0.20%) |
Feb 08, 2019 | 0.4620 | 0.4990 | 0.4620 | 0.4990 | 6,800 | +0.02(+5.05%) |
Feb 06, 2019 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.05(+12.03%) | |
Feb 05, 2019 | 0.4200 | 0.4930 | 0.4200 | 0.4240 | 9,937 | -0.03(-5.78%) |
Feb 04, 2019 | 0.4501 | 0.4750 | 0.4500 | 0.4500 | 2,100 | -0.07(-13.29%) |
Feb 01, 2019 | 0.4600 | 0.5190 | 0.4400 | 0.5190 | 6,100 | -0.00(-0.19%) |
Jan 30, 2019 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.5200 | 0.5200 | 0.4400 | 0.5200 | 8,340 | +0.00(+0.00%) |
Jan 28, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 45,250 | +0.02(+4.00%) |
Jan 25, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 2,800 | +0.00(+0.00%) |
Jan 24, 2019 | 0.4990 | 0.5000 | 0.3801 | 0.5000 | 25,313 | +0.11(+28.21%) |
Jan 23, 2019 | 0.5000 | 0.5000 | 0.3900 | 0.3900 | 22,365 | -0.10(-21.21%) |
Jan 22, 2019 | 0.4950 | 0.4950 | 0.4275 | 0.4950 | 4,660 | +0.00(+0.00%) |
Jan 18, 2019 | 0.4950 | 0.4950 | 0.3570 | 0.4950 | 1,200 | +0.01(+2.27%) |
Jan 17, 2019 | 0.5000 | 0.5000 | 0.4000 | 0.4840 | 5,999 | -0.01(-2.22%) |
Jan 16, 2019 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 1,124 | -0.01(-1.00%) |
Jan 15, 2019 | 0.4118 | 0.5000 | 0.4000 | 0.5000 | 14,900 | +0.01(+1.01%) |
Jan 14, 2019 | 0.3900 | 0.5000 | 0.3900 | 0.4950 | 21,035 | +0.05(+11.24%) |
Jan 11, 2019 | 0.5000 | 0.5000 | 0.3900 | 0.4450 | 6,000 | -0.01(-1.11%) |
Jan 10, 2019 | 0.4900 | 0.5150 | 0.4500 | 0.4500 | 30,910 | -0.03(-6.25%) |
Jan 09, 2019 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,067 | +0.00(+0.00%) |
Jan 08, 2019 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 4,350 | +0.03(+6.67%) |
Jan 07, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4500 | 12,324 | -0.06(-11.76%) |
Jan 04, 2019 | 0.5150 | 0.5150 | 0.4500 | 0.5100 | 2,100 | +0.00(+0.00%) |
Jan 03, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 975 | -0.01(-1.92%) |
Jan 02, 2019 | 0.5200 | 0.5200 | 0.4850 | 0.5200 | 1,200 | +0.07(+15.56%) |
Dec 31, 2018 | 0.4000 | 0.5300 | 0.4000 | 0.4500 | 15,400 | -0.07(-13.46%) |
Dec 28, 2018 | 0.5500 | 0.5500 | 0.4000 | 0.5200 | 4,100 | -0.03(-5.45%) |
Dec 27, 2018 | 0.5200 | 0.5500 | 0.4000 | 0.5500 | 14,750 | +0.06(+12.24%) |
Dec 26, 2018 | 0.6200 | 0.6200 | 0.4000 | 0.4900 | 4,626 | -0.01(-2.00%) |
Dec 24, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.5000 | 0.5000 | 0.4000 | 0.5000 | 19,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.3000 | 0.6200 | 0.3000 | 0.5000 | 27,079 | +0.10(+25.03%) |
Dec 18, 2018 | 0.3999 | 0.3999 | 0.3999 | 0 | -0.02(-4.79%) | |
Dec 17, 2018 | 0.4500 | 0.5000 | 0.3900 | 0.4200 | 26,625 | -0.03(-6.67%) |
Dec 14, 2018 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | 4,100 | -0.08(-14.29%) |
Dec 12, 2018 | 0.5250 | 0.5250 | 0.5250 | 0 | -0.02(-2.78%) | |
Dec 11, 2018 | 0.5130 | 0.5400 | 0.5000 | 0.5400 | 17,330 | -0.04(-6.90%) |
Dec 10, 2018 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 3,980 | +0.00(+0.00%) |
Dec 07, 2018 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 | +0.03(+5.45%) |
Dec 06, 2018 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 22,885 | -0.05(-8.33%) |
Dec 04, 2018 | 0.6505 | 0.6700 | 0.5400 | 0.6000 | 37,200 | -0.06(-8.40%) |