Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3025 | 0.3200 | 0.2656 | 0.2844 | 1,083,202 | -0.02(-5.17%) |
Apr 29, 2019 | 0.3000 | 0.3163 | 0.2905 | 0.2999 | 663,034 | +0.00(+0.60%) |
Apr 26, 2019 | 0.3174 | 0.3300 | 0.2785 | 0.2981 | 1,638,400 | -0.02(-7.22%) |
Apr 25, 2019 | 0.3350 | 0.3442 | 0.3100 | 0.3213 | 1,426,251 | +0.00(+0.59%) |
Apr 24, 2019 | 0.3579 | 0.3599 | 0.3061 | 0.3194 | 889,738 | -0.04(-10.38%) |
Apr 23, 2019 | 0.3700 | 0.4000 | 0.3450 | 0.3564 | 1,411,116 | -0.01(-1.52%) |
Apr 22, 2019 | 0.3136 | 0.3848 | 0.3071 | 0.3619 | 3,694,900 | +0.05(+17.27%) |
Apr 18, 2019 | 0.2988 | 0.3400 | 0.2916 | 0.3086 | 1,729,200 | +0.01(+3.35%) |
Apr 17, 2019 | 0.3000 | 0.3228 | 0.2810 | 0.2986 | 1,203,002 | -0.02(-6.92%) |
Apr 16, 2019 | 0.3200 | 0.3400 | 0.2830 | 0.3208 | 971,589 | -0.00(-0.28%) |
Apr 15, 2019 | 0.3700 | 0.3700 | 0.3000 | 0.3217 | 1,487,922 | -0.05(-12.68%) |
Apr 12, 2019 | 0.3400 | 0.4000 | 0.3118 | 0.3684 | 1,846,200 | +0.03(+8.35%) |
Apr 11, 2019 | 0.3800 | 0.3800 | 0.3100 | 0.3400 | 3,387,363 | -0.04(-10.08%) |
Apr 10, 2019 | 0.2500 | 0.4479 | 0.2495 | 0.3781 | 10,002,954 | +0.14(+56.05%) |
Apr 09, 2019 | 0.2600 | 0.2600 | 0.2250 | 0.2423 | 1,142,482 | -0.01(-4.38%) |
Apr 08, 2019 | 0.2600 | 0.2650 | 0.2395 | 0.2534 | 1,542,425 | -0.00(-1.25%) |
Apr 05, 2019 | 0.2220 | 0.2600 | 0.2150 | 0.2566 | 3,478,600 | +0.03(+15.02%) |
Apr 04, 2019 | 0.2400 | 0.2499 | 0.2105 | 0.2231 | 1,651,974 | -0.02(-7.04%) |
Apr 03, 2019 | 0.2600 | 0.2653 | 0.2400 | 0.2400 | 1,453,305 | -0.02(-7.41%) |
Apr 02, 2019 | 0.2757 | 0.2757 | 0.2500 | 0.2592 | 1,228,988 | -0.00(-1.29%) |
Apr 01, 2019 | 0.2742 | 0.2752 | 0.2500 | 0.2626 | 1,018,702 | +0.00(+1.00%) |
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%) |