Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.7000 | 0.7300 | 0.6500 | 0.6900 | 6,765,609 | +0.00(+0.00%) |
Mar 28, 2019 | 0.5600 | 0.7000 | 0.5500 | 0.6900 | 10,719,561 | +0.14(+25.45%) |
Mar 27, 2019 | 0.5300 | 0.5700 | 0.5100 | 0.5500 | 7,155,371 | -0.03(-5.17%) |
Mar 26, 2019 | 0.6300 | 0.6500 | 0.5800 | 0.5800 | 7,413,229 | -0.07(-10.77%) |
Mar 25, 2019 | 0.7400 | 0.7500 | 0.6300 | 0.6500 | 9,917,189 | -0.08(-10.96%) |
Mar 22, 2019 | 0.8000 | 0.8600 | 0.6400 | 0.7300 | 19,271,592 | -0.06(-7.59%) |
Mar 21, 2019 | 0.7400 | 0.8000 | 0.7000 | 0.7900 | 10,180,150 | +0.10(+14.49%) |
Mar 20, 2019 | 0.6800 | 0.7000 | 0.6400 | 0.6900 | 5,934,517 | +0.05(+7.81%) |
Mar 19, 2019 | 0.5800 | 0.6800 | 0.5800 | 0.6400 | 11,465,291 | +0.07(+12.28%) |
Mar 18, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 2,552,104 | +0.02(+3.64%) |
Mar 15, 2019 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 3,253,724 | -0.02(-3.51%) |
Mar 14, 2019 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 1,262,507 | +0.00(+0.00%) |
Mar 13, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 1,969,543 | +0.01(+1.79%) |
Mar 12, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 3,368,116 | -0.02(-3.45%) |
Mar 11, 2019 | 0.5700 | 0.6200 | 0.5500 | 0.5800 | 10,927,725 | +0.06(+11.54%) |
Mar 08, 2019 | 0.5100 | 0.5600 | 0.4700 | 0.5200 | 5,630,421 | +0.00(+0.00%) |
Mar 07, 2019 | 0.5000 | 0.5500 | 0.4500 | 0.5200 | 12,223,670 | -0.01(-1.89%) |
Mar 06, 2019 | 0.6000 | 0.6700 | 0.5000 | 0.5300 | 19,140,204 | -0.06(-10.17%) |
Mar 05, 2019 | 0.5400 | 0.6300 | 0.5200 | 0.5900 | 16,524,214 | +0.08(+15.69%) |
Mar 04, 2019 | 0.4350 | 0.5300 | 0.4250 | 0.5100 | 13,758,550 | +0.10(+24.39%) |
Mar 01, 2019 | 0.3700 | 0.4350 | 0.3700 | 0.4100 | 6,842,209 | +0.03(+7.89%) |
Feb 28, 2019 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 3,431,631 | +0.01(+1.33%) |
Feb 27, 2019 | 0.3200 | 0.4050 | 0.3100 | 0.3750 | 9,504,956 | +0.05(+17.19%) |
Feb 26, 2019 | 0.2950 | 0.3250 | 0.2900 | 0.3200 | 3,948,612 | +0.02(+6.67%) |
Feb 25, 2019 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 425,645 | +0.00(+0.00%) |
Feb 22, 2019 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 208,600 | +0.00(+0.00%) |
Feb 21, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 688,664 | +0.00(+0.00%) |
Feb 20, 2019 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 510,044 | -0.01(-1.64%) |
Feb 19, 2019 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 864,657 | +0.00(+0.00%) |
Feb 15, 2019 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.01(+1.67%) | |
Feb 14, 2019 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 477,146 | -0.01(-1.64%) |
Feb 13, 2019 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 902,051 | +0.01(+1.67%) |
Feb 12, 2019 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 725,802 | +0.01(+3.45%) |
Feb 11, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 682,914 | -0.01(-3.33%) |
Feb 08, 2019 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 958,858 | +0.00(+0.00%) |
Feb 07, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 871,549 | +0.00(+0.00%) |
Feb 06, 2019 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 1,622,542 | +0.00(+0.00%) |
Feb 05, 2019 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 1,170,038 | -0.01(-1.64%) |
Feb 04, 2019 | 0.3050 | 0.3250 | 0.3050 | 0.3050 | 3,056,628 | +0.01(+1.67%) |
Feb 01, 2019 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 1,166,695 | +0.01(+1.69%) |
Jan 31, 2019 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 699,784 | -0.01(-1.67%) |
Jan 30, 2019 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 718,602 | +0.01(+1.69%) |
Jan 29, 2019 | 0.2950 | 0.3050 | 0.2900 | 0.2950 | 1,165,659 | -0.01(-1.67%) |
Jan 28, 2019 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 1,196,403 | +0.01(+3.45%) |
Jan 25, 2019 | 0.2750 | 0.3000 | 0.2750 | 0.2900 | 3,417,813 | +0.03(+11.54%) |
Jan 24, 2019 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 781,085 | -0.01(-3.70%) |
Jan 23, 2019 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 605,953 | +0.00(+0.00%) |
Jan 22, 2019 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 1,800,743 | +0.01(+3.85%) |
Jan 21, 2019 | 0.2700 | 0.2800 | 0.2550 | 0.2600 | 1,185,640 | -0.02(-5.45%) |
Jan 18, 2019 | 0.2750 | 0.2900 | 0.2700 | 0.2750 | 1,771,602 | -0.01(-1.79%) |
Jan 17, 2019 | 0.3000 | 0.3000 | 0.2750 | 0.2800 | 1,772,835 | -0.02(-8.20%) |
Jan 16, 2019 | 0.2950 | 0.3050 | 0.2800 | 0.3050 | 1,089,270 | +0.02(+5.17%) |
Jan 15, 2019 | 0.2950 | 0.3050 | 0.2900 | 0.2900 | 2,313,835 | +0.00(+0.00%) |
Jan 14, 2019 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 1,062,802 | -0.01(-3.33%) |
Jan 11, 2019 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 1,312,048 | +0.00(+0.00%) |
Jan 10, 2019 | 0.3000 | 0.3050 | 0.2800 | 0.3000 | 3,463,073 | +0.00(+0.00%) |
Jan 09, 2019 | 0.3000 | 0.3200 | 0.2950 | 0.3000 | 2,723,872 | -0.01(-1.64%) |
Jan 08, 2019 | 0.3050 | 0.3100 | 0.2900 | 0.3050 | 2,172,010 | +0.01(+1.67%) |
Jan 07, 2019 | 0.2850 | 0.3050 | 0.2650 | 0.3000 | 3,333,971 | +0.02(+5.26%) |
Jan 04, 2019 | 0.3250 | 0.3350 | 0.2800 | 0.2850 | 6,400,864 | -0.02(-6.56%) |
Jan 03, 2019 | 0.2900 | 0.3050 | 0.2850 | 0.3050 | 7,971,859 | +0.02(+7.02%) |