Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.4560 | 0.4950 | 0.4560 | 0.4949 | 296,000 | +0.03(+6.43%) |
Mar 28, 2019 | 0.4500 | 0.4650 | 0.4400 | 0.4650 | 540,049 | -0.00(-1.06%) |
Mar 27, 2019 | 0.4940 | 0.5200 | 0.4501 | 0.4700 | 509,071 | -0.03(-5.43%) |
Mar 26, 2019 | 0.4980 | 0.5030 | 0.4910 | 0.4970 | 255,258 | -0.00(-0.76%) |
Mar 25, 2019 | 0.5255 | 0.5300 | 0.4990 | 0.5008 | 608,951 | -0.03(-6.39%) |
Mar 22, 2019 | 0.5400 | 0.5550 | 0.5200 | 0.5350 | 257,000 | -0.02(-2.73%) |
Mar 21, 2019 | 0.5325 | 0.5700 | 0.4921 | 0.5500 | 581,677 | +0.04(+7.84%) |
Mar 20, 2019 | 0.5350 | 0.5350 | 0.4950 | 0.5100 | 573,801 | -0.02(-3.68%) |
Mar 19, 2019 | 0.5361 | 0.5600 | 0.5200 | 0.5295 | 347,467 | -0.01(-2.67%) |
Mar 18, 2019 | 0.5400 | 0.5700 | 0.5300 | 0.5440 | 395,214 | +0.02(+4.76%) |
Mar 15, 2019 | 0.5400 | 0.5400 | 0.4900 | 0.5193 | 1,015,900 | -0.02(-3.83%) |
Mar 14, 2019 | 0.5686 | 0.5820 | 0.5400 | 0.5400 | 394,813 | -0.03(-5.26%) |
Mar 13, 2019 | 0.5820 | 0.5820 | 0.5501 | 0.5700 | 259,152 | -0.01(-1.72%) |
Mar 12, 2019 | 0.5850 | 0.6080 | 0.5560 | 0.5800 | 876,430 | -0.01(-0.85%) |
Mar 11, 2019 | 0.5500 | 0.5950 | 0.5400 | 0.5850 | 421,762 | +0.04(+8.33%) |
Mar 08, 2019 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | 723,100 | -0.01(-1.73%) |
Mar 07, 2019 | 0.5900 | 0.5950 | 0.5300 | 0.5495 | 665,300 | -0.02(-2.74%) |
Mar 06, 2019 | 0.5860 | 0.5958 | 0.5530 | 0.5650 | 1,066,643 | -0.02(-3.81%) |
Mar 05, 2019 | 0.5900 | 0.5999 | 0.5700 | 0.5874 | 554,548 | +0.02(+3.51%) |
Mar 04, 2019 | 0.5460 | 0.5900 | 0.5460 | 0.5675 | 563,031 | +0.02(+4.13%) |
Mar 01, 2019 | 0.5350 | 0.5700 | 0.5100 | 0.5450 | 895,800 | -0.02(-4.30%) |
Feb 28, 2019 | 0.5599 | 0.5790 | 0.4870 | 0.5695 | 1,761,908 | -0.03(-5.10%) |
Feb 27, 2019 | 0.6230 | 0.6500 | 0.5500 | 0.6001 | 1,515,610 | -0.03(-4.75%) |
Feb 26, 2019 | 0.6325 | 0.6650 | 0.6121 | 0.6300 | 2,023,272 | +0.01(+1.61%) |
Feb 25, 2019 | 0.6000 | 0.6349 | 0.5750 | 0.6200 | 2,167,665 | +0.07(+12.73%) |
Feb 22, 2019 | 0.5110 | 0.6170 | 0.5020 | 0.5500 | 4,715,600 | +0.03(+6.38%) |
Feb 21, 2019 | 0.5026 | 0.5300 | 0.4900 | 0.5170 | 786,790 | +0.04(+7.26%) |
Feb 20, 2019 | 0.5450 | 0.5450 | 0.4800 | 0.4820 | 1,480,708 | -0.01(-1.63%) |
Feb 19, 2019 | 0.4190 | 0.5600 | 0.3600 | 0.4900 | 4,623,954 | +0.15(+45.40%) |
Feb 15, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3370 | 355,800 | -0.00(-0.82%) |
Feb 14, 2019 | 0.3493 | 0.3585 | 0.3300 | 0.3398 | 181,685 | -0.02(-4.28%) |
Feb 13, 2019 | 0.3650 | 0.3650 | 0.3200 | 0.3550 | 504,211 | +0.00(+0.34%) |
Feb 12, 2019 | 0.3455 | 0.3680 | 0.3400 | 0.3538 | 287,870 | -0.00(-1.03%) |
Feb 11, 2019 | 0.3400 | 0.3680 | 0.3225 | 0.3575 | 512,885 | +0.02(+6.72%) |
Feb 08, 2019 | 0.3040 | 0.3400 | 0.3040 | 0.3350 | 681,700 | -0.00(-0.71%) |
Feb 07, 2019 | 0.3176 | 0.3480 | 0.3000 | 0.3374 | 752,365 | -0.02(-6.25%) |
Feb 06, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3599 | 232,988 | +0.01(+2.83%) |
Feb 05, 2019 | 0.3660 | 0.3660 | 0.3410 | 0.3500 | 513,736 | -0.01(-2.78%) |
Feb 04, 2019 | 0.3500 | 0.3670 | 0.3350 | 0.3600 | 953,066 | +0.02(+7.46%) |
Feb 01, 2019 | 0.4000 | 0.4150 | 0.2500 | 0.3350 | 1,439,200 | -0.06(-15.19%) |
Jan 31, 2019 | 0.3820 | 0.4140 | 0.3820 | 0.3950 | 193,213 | -0.01(-1.37%) |
Jan 30, 2019 | 0.3926 | 0.4150 | 0.3800 | 0.4005 | 397,933 | -0.00(-0.20%) |
Jan 29, 2019 | 0.3900 | 0.4100 | 0.3850 | 0.4013 | 196,136 | -0.01(-2.12%) |
Jan 28, 2019 | 0.3850 | 0.4149 | 0.3850 | 0.4100 | 276,359 | +0.01(+2.50%) |
Jan 25, 2019 | 0.3820 | 0.4200 | 0.3820 | 0.4000 | 252,900 | +0.01(+2.56%) |
Jan 24, 2019 | 0.4020 | 0.4100 | 0.3802 | 0.3900 | 254,302 | -0.01(-2.74%) |
Jan 23, 2019 | 0.4000 | 0.4300 | 0.3900 | 0.4010 | 206,097 | +0.02(+4.70%) |
Jan 22, 2019 | 0.3870 | 0.4000 | 0.3810 | 0.3830 | 438,835 | -0.02(-5.15%) |
Jan 18, 2019 | 0.4200 | 0.4350 | 0.3865 | 0.4038 | 328,900 | -0.00(-0.79%) |
Jan 17, 2019 | 0.4200 | 0.4200 | 0.3950 | 0.4070 | 296,952 | +0.00(+0.49%) |
Jan 16, 2019 | 0.3960 | 0.4100 | 0.3890 | 0.4050 | 249,825 | +0.00(+0.62%) |
Jan 15, 2019 | 0.4000 | 0.4200 | 0.3950 | 0.4025 | 288,238 | -0.02(-4.17%) |
Jan 14, 2019 | 0.4150 | 0.4750 | 0.4050 | 0.4200 | 318,505 | -0.03(-6.87%) |
Jan 11, 2019 | 0.4760 | 0.5000 | 0.4510 | 0.4510 | 452,400 | -0.03(-6.04%) |
Jan 10, 2019 | 0.4752 | 0.4850 | 0.4500 | 0.4800 | 405,733 | +0.01(+1.05%) |
Jan 09, 2019 | 0.4250 | 0.4750 | 0.4210 | 0.4750 | 534,395 | +0.05(+11.76%) |
Jan 08, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4250 | 469,427 | +0.02(+3.66%) |
Jan 07, 2019 | 0.4050 | 0.4275 | 0.3900 | 0.4100 | 446,454 | +0.01(+3.67%) |
Jan 04, 2019 | 0.3830 | 0.4000 | 0.3700 | 0.3955 | 454,000 | +0.01(+2.99%) |
Jan 03, 2019 | 0.3805 | 0.4000 | 0.3600 | 0.3840 | 422,029 | -0.00(-1.03%) |