Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.3000 | 0.3000 | 0.2571 | 0.2600 | 1,464,600 | -0.02(-8.26%) |
Mar 28, 2019 | 0.2612 | 0.2900 | 0.2612 | 0.2834 | 729,357 | +0.02(+6.86%) |
Mar 27, 2019 | 0.2683 | 0.2980 | 0.2600 | 0.2652 | 980,416 | -0.01(-4.95%) |
Mar 26, 2019 | 0.3190 | 0.3300 | 0.2400 | 0.2790 | 2,672,310 | -0.02(-7.68%) |
Mar 25, 2019 | 0.3631 | 0.3761 | 0.3000 | 0.3022 | 1,422,834 | -0.06(-16.77%) |
Mar 22, 2019 | 0.4100 | 0.4180 | 0.3556 | 0.3631 | 978,500 | -0.05(-12.53%) |
Mar 21, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4151 | 835,418 | -0.02(-4.22%) |
Mar 20, 2019 | 0.3370 | 0.4400 | 0.3370 | 0.4334 | 1,862,702 | +0.07(+19.53%) |
Mar 19, 2019 | 0.4200 | 0.4400 | 0.3600 | 0.3626 | 2,045,988 | -0.08(-18.77%) |
Mar 18, 2019 | 0.5100 | 0.5105 | 0.4024 | 0.4464 | 1,664,675 | -0.04(-9.03%) |
Mar 15, 2019 | 0.5900 | 0.5939 | 0.4907 | 0.4907 | 2,238,900 | -0.06(-10.11%) |
Mar 14, 2019 | 0.6397 | 0.6495 | 0.5459 | 0.5459 | 1,762,107 | -0.07(-11.95%) |
Mar 13, 2019 | 0.6300 | 0.6800 | 0.6200 | 0.6200 | 1,146,645 | -0.00(-0.02%) |
Mar 12, 2019 | 0.6387 | 0.6450 | 0.5900 | 0.6201 | 586,303 | -0.02(-2.44%) |
Mar 11, 2019 | 0.6345 | 0.6470 | 0.6110 | 0.6356 | 320,111 | +0.01(+0.89%) |
Mar 08, 2019 | 0.6200 | 0.6345 | 0.5901 | 0.6300 | 460,100 | +0.01(+1.61%) |
Mar 07, 2019 | 0.6100 | 0.6400 | 0.5900 | 0.6200 | 639,241 | +0.01(+1.64%) |
Mar 06, 2019 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 282,267 | -0.02(-3.17%) |
Mar 05, 2019 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 389,030 | -0.01(-1.56%) |
Mar 04, 2019 | 0.6200 | 0.6700 | 0.6100 | 0.6400 | 711,622 | +0.03(+4.92%) |
Mar 01, 2019 | 0.5470 | 0.6400 | 0.5250 | 0.6100 | 1,189,700 | +0.07(+12.96%) |
Feb 28, 2019 | 0.5900 | 0.6000 | 0.5200 | 0.5400 | 957,466 | -0.03(-5.26%) |
Feb 27, 2019 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 992,987 | -0.02(-3.89%) |
Feb 26, 2019 | 0.6533 | 0.6533 | 0.5600 | 0.5931 | 1,109,942 | -0.03(-4.97%) |
Feb 25, 2019 | 0.6533 | 0.6708 | 0.6200 | 0.6241 | 845,968 | -0.04(-5.44%) |
Feb 22, 2019 | 0.6800 | 0.7000 | 0.6500 | 0.6600 | 831,900 | -0.02(-3.07%) |
Feb 21, 2019 | 0.7226 | 0.7498 | 0.6668 | 0.6809 | 494,938 | -0.04(-5.43%) |
Feb 20, 2019 | 0.7400 | 0.7562 | 0.7000 | 0.7200 | 230,625 | -0.01(-0.69%) |
Feb 19, 2019 | 0.7190 | 0.7782 | 0.7140 | 0.7250 | 821,714 | -0.01(-0.68%) |
Feb 15, 2019 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | 715,300 | +0.06(+8.96%) |
Feb 14, 2019 | 0.7300 | 0.7300 | 0.6600 | 0.6700 | 539,194 | -0.06(-8.32%) |
Feb 13, 2019 | 0.7000 | 0.7455 | 0.6821 | 0.7308 | 182,254 | +0.02(+3.03%) |
Feb 12, 2019 | 0.6800 | 0.7237 | 0.6520 | 0.7093 | 660,685 | +0.03(+4.72%) |
Feb 11, 2019 | 0.7100 | 0.7100 | 0.6700 | 0.6773 | 439,660 | -0.04(-5.93%) |
Feb 08, 2019 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 481,400 | +0.02(+3.58%) |
Feb 07, 2019 | 0.7201 | 0.7201 | 0.6600 | 0.6951 | 768,473 | -0.03(-4.78%) |
Feb 06, 2019 | 0.7700 | 0.7941 | 0.7220 | 0.7300 | 188,317 | -0.03(-4.38%) |
Feb 05, 2019 | 0.8100 | 0.8500 | 0.7590 | 0.7634 | 516,392 | -0.03(-3.37%) |
Feb 04, 2019 | 0.7100 | 0.7900 | 0.6800 | 0.7900 | 569,936 | +0.09(+13.18%) |
Feb 01, 2019 | 0.7030 | 0.7200 | 0.6850 | 0.6980 | 436,000 | +0.01(+1.25%) |
Jan 31, 2019 | 0.7279 | 0.7400 | 0.6711 | 0.6894 | 1,128,554 | -0.03(-4.25%) |
Jan 30, 2019 | 0.6800 | 0.7200 | 0.6500 | 0.7200 | 636,071 | +0.05(+7.53%) |
Jan 29, 2019 | 0.7160 | 0.7186 | 0.6373 | 0.6696 | 766,404 | -0.04(-5.16%) |
Jan 28, 2019 | 0.6916 | 0.7218 | 0.6614 | 0.7060 | 606,390 | +0.01(+0.86%) |
Jan 25, 2019 | 0.7300 | 0.7500 | 0.6900 | 0.7000 | 486,900 | -0.02(-2.57%) |
Jan 24, 2019 | 0.7098 | 0.7200 | 0.6606 | 0.7185 | 496,227 | +0.03(+4.13%) |
Jan 23, 2019 | 0.7400 | 0.7500 | 0.6900 | 0.6900 | 833,535 | -0.03(-4.17%) |
Jan 22, 2019 | 0.8600 | 0.9000 | 0.7163 | 0.7200 | 1,064,174 | -0.10(-12.20%) |
Jan 18, 2019 | 0.7900 | 0.8700 | 0.7900 | 0.8200 | 609,100 | +0.03(+3.80%) |
Jan 17, 2019 | 0.8100 | 0.8580 | 0.7700 | 0.7900 | 1,093,548 | -0.04(-4.49%) |
Jan 16, 2019 | 0.8726 | 0.8970 | 0.8001 | 0.8271 | 724,357 | -0.03(-3.83%) |
Jan 15, 2019 | 0.9066 | 0.9417 | 0.8500 | 0.8600 | 417,778 | -0.05(-5.02%) |
Jan 14, 2019 | 0.9439 | 0.9600 | 0.8534 | 0.9055 | 651,329 | -0.05(-5.18%) |
Jan 11, 2019 | 0.9900 | 1.010 | 0.9300 | 0.9550 | 372,600 | -0.04(-4.44%) |
Jan 10, 2019 | 1.020 | 1.060 | 0.9704 | 0.9994 | 866,442 | -0.04(-3.90%) |
Jan 09, 2019 | 1.000 | 1.090 | 0.9600 | 1.040 | 947,277 | +0.06(+5.73%) |
Jan 08, 2019 | 1.040 | 1.070 | 0.9400 | 0.9836 | 653,927 | -0.03(-2.61%) |
Jan 07, 2019 | 0.9692 | 1.050 | 0.9150 | 1.010 | 846,717 | +0.05(+5.21%) |
Jan 04, 2019 | 0.8500 | 0.9900 | 0.8400 | 0.9600 | 1,432,100 | +0.15(+18.23%) |
Jan 03, 2019 | 0.7691 | 0.8290 | 0.7600 | 0.8120 | 788,184 | +0.05(+6.42%) |