Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2075 | 0.2199 | 0.2060 | 0.2099 | 184,235 | -0.00(-0.05%) |
Apr 29, 2019 | 0.2177 | 0.2188 | 0.2061 | 0.2100 | 155,908 | -0.01(-3.54%) |
Apr 26, 2019 | 0.2200 | 0.2320 | 0.2136 | 0.2177 | 158,700 | -0.01(-4.39%) |
Apr 25, 2019 | 0.2450 | 0.2450 | 0.2250 | 0.2277 | 95,792 | -0.01(-2.32%) |
Apr 24, 2019 | 0.2435 | 0.2533 | 0.2300 | 0.2331 | 113,826 | -0.01(-3.80%) |
Apr 23, 2019 | 0.2403 | 0.2589 | 0.2403 | 0.2423 | 269,393 | -0.01(-4.12%) |
Apr 22, 2019 | 0.2690 | 0.2690 | 0.2485 | 0.2527 | 100,548 | -0.00(-0.90%) |
Apr 18, 2019 | 0.2628 | 0.2636 | 0.2447 | 0.2550 | 345,900 | -0.01(-3.66%) |
Apr 17, 2019 | 0.2841 | 0.2879 | 0.2647 | 0.2647 | 162,967 | -0.03(-10.97%) |
Apr 16, 2019 | 0.3010 | 0.3110 | 0.2750 | 0.2973 | 324,172 | -0.01(-4.77%) |
Apr 15, 2019 | 0.3230 | 0.3230 | 0.3070 | 0.3122 | 57,152 | +0.00(+0.71%) |
Apr 12, 2019 | 0.3070 | 0.3250 | 0.3070 | 0.3100 | 73,900 | -0.00(-0.70%) |
Apr 11, 2019 | 0.3293 | 0.3386 | 0.3121 | 0.3122 | 30,752 | -0.02(-4.96%) |
Apr 10, 2019 | 0.2990 | 0.3361 | 0.2990 | 0.3285 | 177,746 | +0.01(+2.85%) |
Apr 09, 2019 | 0.3300 | 0.3300 | 0.3123 | 0.3194 | 102,890 | -0.01(-3.12%) |
Apr 08, 2019 | 0.3375 | 0.3400 | 0.3240 | 0.3297 | 145,025 | +0.00(+0.52%) |
Apr 05, 2019 | 0.3300 | 0.3307 | 0.3155 | 0.3280 | 91,600 | -0.00(-0.46%) |
Apr 04, 2019 | 0.3500 | 0.3500 | 0.3200 | 0.3295 | 199,789 | -0.01(-3.09%) |
Apr 03, 2019 | 0.3396 | 0.3584 | 0.3311 | 0.3400 | 387,207 | +0.01(+3.03%) |
Apr 02, 2019 | 0.3265 | 0.3300 | 0.3201 | 0.3300 | 122,666 | +0.00(+1.07%) |
Apr 01, 2019 | 0.3274 | 0.3351 | 0.3206 | 0.3265 | 171,208 | -0.00(-1.06%) |
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%) |