Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.3221 | 0.3300 | 0.3044 | 0.3300 | 195,100 | +0.01(+3.94%) |
Mar 28, 2019 | 0.3219 | 0.3360 | 0.3150 | 0.3175 | 76,837 | -0.01(-2.67%) |
Mar 27, 2019 | 0.3400 | 0.3488 | 0.3250 | 0.3262 | 110,347 | -0.02(-5.45%) |
Mar 26, 2019 | 0.3576 | 0.3612 | 0.3400 | 0.3450 | 264,286 | -0.01(-3.44%) |
Mar 25, 2019 | 0.3730 | 0.3781 | 0.3500 | 0.3573 | 119,767 | -0.00(-0.45%) |
Mar 22, 2019 | 0.3734 | 0.3751 | 0.3557 | 0.3589 | 268,500 | -0.01(-3.65%) |
Mar 21, 2019 | 0.3767 | 0.3800 | 0.3699 | 0.3725 | 336,194 | -0.00(-0.13%) |
Mar 20, 2019 | 0.3540 | 0.3757 | 0.3450 | 0.3730 | 527,925 | +0.03(+9.71%) |
Mar 19, 2019 | 0.3700 | 0.3830 | 0.3300 | 0.3400 | 364,987 | -0.03(-8.06%) |
Mar 18, 2019 | 0.3650 | 0.3750 | 0.3528 | 0.3698 | 215,447 | +0.02(+5.63%) |
Mar 15, 2019 | 0.3499 | 0.3640 | 0.3356 | 0.3501 | 326,500 | -0.00(-1.38%) |
Mar 14, 2019 | 0.3018 | 0.3622 | 0.3018 | 0.3550 | 587,372 | +0.05(+17.63%) |
Mar 13, 2019 | 0.2999 | 0.3067 | 0.2900 | 0.3018 | 282,290 | +0.00(+1.48%) |
Mar 12, 2019 | 0.3000 | 0.3000 | 0.2884 | 0.2974 | 91,267 | +0.01(+2.55%) |
Mar 11, 2019 | 0.3002 | 0.3004 | 0.2850 | 0.2900 | 79,312 | -0.00(-0.89%) |
Mar 08, 2019 | 0.2725 | 0.2953 | 0.2725 | 0.2926 | 197,600 | +0.01(+3.54%) |
Mar 07, 2019 | 0.2930 | 0.3020 | 0.2800 | 0.2826 | 279,357 | -0.01(-3.32%) |
Mar 06, 2019 | 0.2919 | 0.2950 | 0.2800 | 0.2923 | 135,198 | +0.01(+3.80%) |
Mar 05, 2019 | 0.2810 | 0.2866 | 0.2753 | 0.2816 | 62,060 | -0.00(-0.07%) |
Mar 04, 2019 | 0.2802 | 0.2890 | 0.2758 | 0.2818 | 82,290 | -0.00(-1.12%) |
Mar 01, 2019 | 0.2990 | 0.2990 | 0.2800 | 0.2850 | 85,900 | -0.01(-1.96%) |
Feb 28, 2019 | 0.2863 | 0.2908 | 0.2800 | 0.2907 | 149,340 | +0.01(+2.36%) |
Feb 27, 2019 | 0.2710 | 0.3009 | 0.2710 | 0.2840 | 110,644 | -0.00(-1.39%) |
Feb 26, 2019 | 0.2836 | 0.2979 | 0.2828 | 0.2880 | 247,124 | -0.00(-0.69%) |
Feb 25, 2019 | 0.2970 | 0.3040 | 0.2800 | 0.2900 | 208,048 | -0.00(-0.68%) |
Feb 22, 2019 | 0.2845 | 0.2977 | 0.2800 | 0.2920 | 137,500 | +0.01(+5.04%) |
Feb 21, 2019 | 0.2865 | 0.2900 | 0.2711 | 0.2780 | 153,734 | -0.01(-3.03%) |
Feb 20, 2019 | 0.2710 | 0.2940 | 0.2690 | 0.2867 | 91,040 | +0.01(+3.46%) |
Feb 19, 2019 | 0.3000 | 0.3010 | 0.2764 | 0.2771 | 179,294 | -0.02(-5.65%) |
Feb 15, 2019 | 0.3018 | 0.3018 | 0.2800 | 0.2937 | 202,200 | +0.00(+1.63%) |
Feb 14, 2019 | 0.2820 | 0.2900 | 0.2670 | 0.2890 | 297,987 | +0.01(+2.96%) |
Feb 13, 2019 | 0.2810 | 0.2814 | 0.2613 | 0.2807 | 376,283 | +0.01(+3.96%) |
Feb 12, 2019 | 0.2700 | 0.2700 | 0.2523 | 0.2700 | 215,547 | +0.01(+2.00%) |
Feb 11, 2019 | 0.2684 | 0.2740 | 0.2550 | 0.2647 | 120,165 | +0.01(+3.80%) |
Feb 08, 2019 | 0.2773 | 0.2773 | 0.2515 | 0.2550 | 226,600 | -0.00(-1.01%) |
Feb 07, 2019 | 0.2829 | 0.2838 | 0.2529 | 0.2576 | 499,973 | -0.02(-8.00%) |
Feb 06, 2019 | 0.2900 | 0.2960 | 0.2700 | 0.2800 | 1,005,681 | -0.00(-0.18%) |
Feb 05, 2019 | 0.2800 | 0.2922 | 0.2760 | 0.2805 | 268,998 | +0.01(+2.00%) |
Feb 04, 2019 | 0.3142 | 0.3239 | 0.2600 | 0.2750 | 829,320 | -0.04(-13.39%) |
Feb 01, 2019 | 0.3291 | 0.3377 | 0.3042 | 0.3175 | 212,000 | -0.01(-2.31%) |
Jan 31, 2019 | 0.2991 | 0.3255 | 0.2900 | 0.3250 | 546,689 | +0.04(+12.07%) |
Jan 30, 2019 | 0.3273 | 0.3429 | 0.2899 | 0.2900 | 1,125,356 | -0.04(-10.99%) |
Jan 29, 2019 | 0.3076 | 0.3386 | 0.3075 | 0.3258 | 745,799 | +0.02(+5.92%) |
Jan 28, 2019 | 0.3000 | 0.3081 | 0.2869 | 0.3076 | 299,254 | +0.01(+2.53%) |
Jan 25, 2019 | 0.2860 | 0.3003 | 0.2577 | 0.3000 | 244,000 | +0.03(+12.02%) |
Jan 24, 2019 | 0.2715 | 0.2750 | 0.2500 | 0.2678 | 300,400 | -0.00(-1.44%) |
Jan 23, 2019 | 0.2620 | 0.2729 | 0.2450 | 0.2717 | 279,975 | +0.00(+0.63%) |
Jan 22, 2019 | 0.2915 | 0.2930 | 0.2650 | 0.2700 | 218,556 | -0.02(-7.72%) |
Jan 18, 2019 | 0.2925 | 0.3034 | 0.2911 | 0.2926 | 49,800 | -0.00(-1.48%) |
Jan 17, 2019 | 0.2950 | 0.3038 | 0.2914 | 0.2970 | 21,636 | -0.00(-1.00%) |
Jan 16, 2019 | 0.3050 | 0.3077 | 0.3000 | 0.3000 | 15,600 | +0.00(+0.67%) |
Jan 15, 2019 | 0.3009 | 0.3069 | 0.2952 | 0.2980 | 21,420 | -0.00(-0.67%) |
Jan 14, 2019 | 0.3030 | 0.3300 | 0.2993 | 0.3000 | 25,858 | -0.02(-6.25%) |
Jan 11, 2019 | 0.3205 | 0.3246 | 0.3138 | 0.3200 | 16,200 | +0.01(+4.58%) |
Jan 10, 2019 | 0.2870 | 0.3153 | 0.2870 | 0.3060 | 19,955 | -0.00(-0.84%) |
Jan 09, 2019 | 0.3050 | 0.3188 | 0.2870 | 0.3086 | 46,378 | +0.01(+2.87%) |
Jan 08, 2019 | 0.3040 | 0.3040 | 0.2950 | 0.3000 | 70,698 | -0.01(-3.19%) |
Jan 07, 2019 | 0.2950 | 0.3129 | 0.2950 | 0.3099 | 13,623 | +0.01(+1.84%) |
Jan 04, 2019 | 0.3250 | 0.3250 | 0.2980 | 0.3043 | 92,400 | +0.00(+0.60%) |
Jan 03, 2019 | 0.3012 | 0.3059 | 0.2920 | 0.3025 | 69,906 | -0.01(-1.82%) |