Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.3650 | 0.4150 | 0.3650 | 0.3900 | 8,400 | +0.03(+6.85%) |
Mar 28, 2019 | 0.3650 | 0.3650 | 0.3650 | 35 | +0.00(+0.00%) | |
Mar 27, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,788 | +0.00(+0.00%) |
Mar 26, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 300 | +0.00(+0.00%) |
Mar 25, 2019 | 0.3450 | 0.3650 | 0.3300 | 0.3650 | 3,186 | -0.01(-3.77%) |
Mar 22, 2019 | 0.3875 | 0.4000 | 0.3650 | 0.3793 | 2,300 | +0.04(+11.56%) |
Mar 21, 2019 | 0.3300 | 0.3520 | 0.3300 | 0.3400 | 12,297 | +0.01(+1.95%) |
Mar 20, 2019 | 0.3335 | 0.3335 | 0.3335 | 10 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 140 | -0.04(-11.07%) |
Mar 18, 2019 | 0.3525 | 0.3750 | 0.3525 | 0.3750 | 6,340 | +0.04(+12.11%) |
Mar 15, 2019 | 0.3750 | 0.3750 | 0.3345 | 0.3345 | 400 | -0.09(-20.36%) |
Mar 14, 2019 | 0.4299 | 0.4299 | 0.4200 | 0.4200 | 730 | +0.00(+0.72%) |
Mar 13, 2019 | 0.4000 | 0.4299 | 0.3904 | 0.4170 | 5,337 | +0.09(+26.36%) |
Mar 12, 2019 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 925 | +0.00(+0.00%) |
Mar 11, 2019 | 0.3100 | 0.3800 | 0.3100 | 0.3300 | 3,752 | -0.10(-23.24%) |
Mar 08, 2019 | 0.4299 | 0.4299 | 0.3450 | 0.4299 | 600 | +0.00(+0.00%) |
Mar 07, 2019 | 0.4300 | 0.4300 | 0.3875 | 0.4299 | 2,200 | -0.00(-0.02%) |
Mar 06, 2019 | 0.4300 | 0.4300 | 0.3493 | 0.4300 | 1,821 | +0.00(+0.99%) |
Mar 05, 2019 | 0.3450 | 0.4258 | 0.3450 | 0.4258 | 2,719 | +0.08(+23.42%) |
Mar 04, 2019 | 0.3500 | 0.3900 | 0.3450 | 0.3450 | 4,928 | -0.01(-1.43%) |
Mar 01, 2019 | 0.3525 | 0.3600 | 0.3450 | 0.3500 | 4,400 | -0.01(-2.78%) |
Feb 28, 2019 | 0.3950 | 0.3950 | 0.3500 | 0.3600 | 27,593 | -0.02(-5.26%) |
Feb 27, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | 9,710 | -0.06(-12.74%) |
Feb 26, 2019 | 0.3800 | 0.4355 | 0.3500 | 0.4355 | 10,148 | +0.07(+17.70%) |
Feb 25, 2019 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 11,428 | -0.01(-2.63%) |
Feb 22, 2019 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 5,900 | +0.03(+8.57%) |
Feb 21, 2019 | 0.3900 | 0.3950 | 0.3500 | 0.3500 | 1,600 | -0.08(-18.60%) |
Feb 20, 2019 | 0.3500 | 0.4400 | 0.3400 | 0.4300 | 11,554 | +0.09(+27.22%) |
Feb 19, 2019 | 0.2700 | 0.3752 | 0.2700 | 0.3380 | 5,800 | +0.01(+2.33%) |
Feb 15, 2019 | 0.3652 | 0.3652 | 0.3303 | 0.3303 | 500 | +0.02(+6.45%) |
Feb 14, 2019 | 0.3652 | 0.3652 | 0.3103 | 0.3103 | 2,475 | -0.04(-11.65%) |
Feb 13, 2019 | 0.3512 | 0.3512 | 0.3512 | 99 | +0.00(+0.00%) | |
Feb 12, 2019 | 0.3512 | 0.4200 | 0.3512 | 0.3512 | 13,388 | -0.01(-3.81%) |
Feb 11, 2019 | 0.3156 | 0.3651 | 0.3101 | 0.3651 | 988 | +0.03(+9.12%) |
Feb 08, 2019 | 0.3700 | 0.4200 | 0.3346 | 0.3346 | 5,700 | -0.03(-7.06%) |
Feb 05, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
Feb 04, 2019 | 0.3660 | 0.3950 | 0.3660 | 0.3700 | 1,400 | +0.00(+0.00%) |
Feb 01, 2019 | 0.3604 | 0.4600 | 0.3450 | 0.3700 | 16,400 | +0.00(+0.00%) |
Jan 30, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
Jan 29, 2019 | 0.3850 | 0.3850 | 0.3173 | 0.3800 | 4,184 | -0.07(-15.56%) |
Jan 28, 2019 | 0.2801 | 0.4699 | 0.2801 | 0.4500 | 6,281 | +0.04(+9.76%) |
Jan 25, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,000 | +0.02(+5.13%) |
Jan 24, 2019 | 0.3800 | 0.4470 | 0.3800 | 0.3900 | 4,155 | +0.01(+2.63%) |
Jan 22, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Jan 18, 2019 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | 5,200 | +0.02(+6.68%) |
Jan 17, 2019 | 0.4000 | 0.4000 | 0.3181 | 0.3562 | 6,500 | -0.04(-10.95%) |
Jan 16, 2019 | 0.4000 | 0.4000 | 0.3206 | 0.4000 | 4,000 | +0.03(+6.67%) |
Jan 15, 2019 | 0.3211 | 0.4500 | 0.3211 | 0.3750 | 7,255 | +0.06(+17.22%) |
Jan 14, 2019 | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 200 | +0.01(+2.47%) |
Jan 11, 2019 | 0.3561 | 0.3561 | 0.3122 | 0.3122 | 5,500 | +0.00(+0.03%) |
Jan 10, 2019 | 0.3120 | 0.3121 | 0.3120 | 0.3121 | 4,100 | +0.00(+0.03%) |
Jan 09, 2019 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 607 | -0.11(-25.71%) |
Jan 08, 2019 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,260 | +0.00(+0.00%) |
Jan 07, 2019 | 0.4500 | 0.4500 | 0.3232 | 0.4200 | 14,061 | -0.02(-4.55%) |
Jan 04, 2019 | 0.4638 | 0.4638 | 0.3551 | 0.4400 | 10,900 | +0.04(+9.97%) |
Jan 03, 2019 | 0.3750 | 0.5250 | 0.3750 | 0.4001 | 26,045 | +0.06(+18.02%) |