Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.2617 | 0.2648 | 0.2340 | 0.2340 | 30,800 | -0.02(-9.58%) |
Mar 28, 2019 | 0.2807 | 0.2807 | 0.2587 | 0.2588 | 2,873 | +0.01(+3.15%) |
Mar 27, 2019 | 0.2509 | 0.2509 | 0.2509 | 0.2509 | 204 | +0.01(+2.70%) |
Mar 26, 2019 | 0.2366 | 0.2598 | 0.2366 | 0.2443 | 17,200 | -0.02(-6.04%) |
Mar 25, 2019 | 0.2641 | 0.2849 | 0.2383 | 0.2600 | 6,576 | -0.01(-4.24%) |
Mar 22, 2019 | 0.2499 | 0.2715 | 0.2499 | 0.2715 | 4,700 | +0.02(+8.60%) |
Mar 21, 2019 | 0.2545 | 0.2545 | 0.2500 | 0.2500 | 1,800 | +0.00(+0.00%) |
Mar 20, 2019 | 0.2473 | 0.2500 | 0.2448 | 0.2500 | 11,000 | +0.01(+2.04%) |
Mar 19, 2019 | 0.2590 | 0.2600 | 0.2450 | 0.2450 | 35,750 | -0.01(-5.08%) |
Mar 18, 2019 | 0.2599 | 0.2599 | 0.2581 | 0.2581 | 1,700 | +0.00(+0.35%) |
Mar 15, 2019 | 0.2596 | 0.2799 | 0.2572 | 0.2572 | 2,100 | -0.00(-1.08%) |
Mar 14, 2019 | 0.2518 | 0.2846 | 0.2518 | 0.2600 | 4,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.2458 | 0.2840 | 0.2421 | 0.2600 | 9,750 | +0.00(+0.62%) |
Mar 12, 2019 | 0.2656 | 0.2783 | 0.2584 | 0.2584 | 27,700 | +0.01(+3.36%) |
Mar 11, 2019 | 0.2816 | 0.2816 | 0.2500 | 0.2500 | 2,892 | -0.02(-6.82%) |
Mar 08, 2019 | 0.2787 | 0.2787 | 0.2683 | 0.2683 | 5,100 | +0.00(+0.22%) |
Mar 07, 2019 | 0.2782 | 0.2782 | 0.2677 | 0.2677 | 2,500 | -0.03(-8.60%) |
Mar 06, 2019 | 0.2741 | 0.2929 | 0.2619 | 0.2929 | 7,950 | +0.03(+10.86%) |
Mar 05, 2019 | 0.2935 | 0.2935 | 0.2642 | 0.2642 | 5,499 | -0.03(-10.20%) |
Mar 04, 2019 | 0.2850 | 0.3057 | 0.2737 | 0.2942 | 23,325 | -0.03(-9.75%) |
Mar 01, 2019 | 0.2711 | 0.3373 | 0.2504 | 0.3260 | 30,700 | +0.07(+25.34%) |
Feb 28, 2019 | 0.2618 | 0.2868 | 0.2513 | 0.2601 | 79,150 | -0.02(-7.11%) |
Feb 27, 2019 | 0.2800 | 0.3273 | 0.2800 | 0.2800 | 16,600 | +0.00(+0.00%) |
Feb 26, 2019 | 0.2824 | 0.2984 | 0.2800 | 0.2800 | 18,645 | -0.00(-1.58%) |
Feb 25, 2019 | 0.2990 | 0.3000 | 0.2774 | 0.2845 | 39,136 | -0.01(-3.56%) |
Feb 22, 2019 | 0.2960 | 0.3058 | 0.2940 | 0.2950 | 10,400 | -0.00(-0.34%) |
Feb 21, 2019 | 0.3000 | 0.3000 | 0.2960 | 0.2960 | 19,110 | +0.00(+0.34%) |
Feb 20, 2019 | 0.3110 | 0.3110 | 0.2950 | 0.2950 | 48,853 | -0.01(-1.67%) |
Feb 19, 2019 | 0.2890 | 0.3030 | 0.2890 | 0.3000 | 24,935 | -0.01(-2.60%) |
Feb 15, 2019 | 0.3100 | 0.3200 | 0.2854 | 0.3080 | 32,500 | -0.01(-3.75%) |
Feb 14, 2019 | 0.3150 | 0.3200 | 0.3080 | 0.3200 | 20,729 | -0.02(-5.60%) |
Feb 13, 2019 | 0.3361 | 0.3390 | 0.3150 | 0.3390 | 4,725 | +0.02(+5.94%) |
Feb 12, 2019 | 0.3243 | 0.3397 | 0.3200 | 0.3200 | 40,128 | +0.00(+0.00%) |
Feb 11, 2019 | 0.3046 | 0.3285 | 0.3046 | 0.3200 | 27,758 | +0.00(+0.95%) |
Feb 08, 2019 | 0.3340 | 0.3439 | 0.3151 | 0.3170 | 7,200 | +0.00(+1.28%) |
Feb 07, 2019 | 0.3166 | 0.3166 | 0.3130 | 0.3130 | 2,750 | -0.01(-2.83%) |
Feb 06, 2019 | 0.3248 | 0.3248 | 0.3151 | 0.3221 | 29,435 | +0.00(+0.72%) |
Feb 05, 2019 | 0.3130 | 0.3267 | 0.3101 | 0.3198 | 23,700 | -0.01(-1.60%) |
Feb 04, 2019 | 0.3420 | 0.3528 | 0.3230 | 0.3250 | 62,244 | -0.01(-3.85%) |
Feb 01, 2019 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 1,300 | +0.00(+0.00%) |
Jan 31, 2019 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 1,550 | -0.02(-6.06%) |
Jan 30, 2019 | 0.3709 | 0.3709 | 0.3331 | 0.3598 | 15,069 | -0.01(-2.76%) |
Jan 29, 2019 | 0.3280 | 0.3730 | 0.3280 | 0.3700 | 38,089 | +0.04(+12.67%) |
Jan 28, 2019 | 0.3060 | 0.3284 | 0.3060 | 0.3284 | 35,242 | +0.02(+7.50%) |
Jan 25, 2019 | 0.3050 | 0.3112 | 0.3040 | 0.3055 | 25,000 | +0.01(+1.83%) |
Jan 24, 2019 | 0.2919 | 0.3132 | 0.2919 | 0.3000 | 36,000 | -0.01(-4.25%) |
Jan 23, 2019 | 0.2885 | 0.3241 | 0.2858 | 0.3133 | 182,375 | +0.01(+3.43%) |
Jan 22, 2019 | 0.2900 | 0.3029 | 0.2900 | 0.3029 | 6,196 | +0.00(+0.97%) |
Jan 18, 2019 | 0.2880 | 0.3133 | 0.2880 | 0.3000 | 26,300 | +0.00(+0.00%) |
Jan 17, 2019 | 0.2938 | 0.3059 | 0.2938 | 0.3000 | 4,952 | +0.00(+0.00%) |
Jan 16, 2019 | 0.3037 | 0.3037 | 0.3000 | 0.3000 | 500 | -0.01(-2.72%) |
Jan 15, 2019 | 0.3101 | 0.3136 | 0.3000 | 0.3084 | 36,125 | -0.02(-5.57%) |
Jan 14, 2019 | 0.3300 | 0.3300 | 0.3266 | 0.3266 | 2,450 | -0.00(-0.03%) |
Jan 11, 2019 | 0.3300 | 0.3580 | 0.3267 | 0.3267 | 5,200 | -0.02(-4.70%) |
Jan 10, 2019 | 0.3350 | 0.3450 | 0.3197 | 0.3428 | 9,015 | +0.01(+2.18%) |
Jan 09, 2019 | 0.3561 | 0.3561 | 0.3165 | 0.3355 | 19,500 | +0.03(+10.43%) |
Jan 08, 2019 | 0.3644 | 0.3644 | 0.3038 | 0.3038 | 27,641 | -0.07(-18.70%) |
Jan 07, 2019 | 0.3283 | 0.3788 | 0.3232 | 0.3737 | 21,499 | +0.05(+16.38%) |
Jan 04, 2019 | 0.3315 | 0.3315 | 0.3211 | 0.3211 | 10,200 | -0.00(-1.50%) |
Jan 03, 2019 | 0.3720 | 0.3877 | 0.3051 | 0.3260 | 115,950 | -0.05(-12.37%) |