Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.5112 | 0.5112 | 0.4900 | 0.4940 | 432,200 | -0.01(-1.20%) |
Apr 29, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 861,869 | +0.01(+1.48%) |
Apr 26, 2019 | 0.5000 | 0.5087 | 0.4879 | 0.4927 | 642,800 | -0.01(-1.46%) |
Apr 25, 2019 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 804,186 | -0.02(-3.85%) |
Apr 24, 2019 | 0.4700 | 0.5200 | 0.4600 | 0.5200 | 1,434,655 | +0.04(+8.33%) |
Apr 23, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 1,425,014 | -0.02(-3.03%) |
Apr 22, 2019 | 0.5185 | 0.5186 | 0.4700 | 0.4950 | 2,323,035 | -0.02(-4.46%) |
Apr 18, 2019 | 0.6200 | 0.6600 | 0.5000 | 0.5181 | 14,483,300 | -0.02(-4.06%) |
Apr 17, 2019 | 0.4400 | 0.5600 | 0.4200 | 0.5400 | 8,002,320 | +0.13(+31.71%) |
Apr 16, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 521,938 | -0.02(-4.65%) |
Apr 15, 2019 | 0.4400 | 0.4400 | 0.3900 | 0.4300 | 931,925 | +0.01(+1.51%) |
Apr 12, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4236 | 1,371,600 | -0.01(-1.72%) |
Apr 11, 2019 | 0.4347 | 0.4400 | 0.4300 | 0.4310 | 391,396 | +0.00(+0.23%) |
Apr 10, 2019 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 361,713 | -0.01(-2.18%) |
Apr 09, 2019 | 0.4400 | 0.4496 | 0.4300 | 0.4396 | 537,117 | +0.01(+2.23%) |
Apr 08, 2019 | 0.4271 | 0.4400 | 0.4150 | 0.4300 | 404,027 | +0.00(+0.26%) |
Apr 05, 2019 | 0.4450 | 0.4500 | 0.4200 | 0.4289 | 950,900 | -0.02(-3.62%) |
Apr 04, 2019 | 0.4720 | 0.4789 | 0.4390 | 0.4450 | 846,567 | +0.00(+0.88%) |
Apr 03, 2019 | 0.4500 | 0.4800 | 0.4385 | 0.4411 | 1,513,365 | -0.00(-0.07%) |
Apr 02, 2019 | 0.4380 | 0.4500 | 0.4359 | 0.4414 | 772,447 | +0.01(+2.65%) |
Apr 01, 2019 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 987,882 | +0.01(+2.23%) |
Mar 29, 2019 | 0.4021 | 0.4280 | 0.3900 | 0.4206 | 1,116,300 | +0.03(+6.56%) |
Mar 28, 2019 | 0.4032 | 0.4032 | 0.3720 | 0.3947 | 1,126,238 | +0.01(+1.52%) |
Mar 27, 2019 | 0.4188 | 0.4188 | 0.3720 | 0.3888 | 2,036,301 | -0.02(-5.17%) |
Mar 26, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4100 | 807,069 | +0.00(+0.00%) |
Mar 25, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 1,575,189 | -0.00(-0.56%) |
Mar 22, 2019 | 0.4600 | 0.4600 | 0.4000 | 0.4123 | 5,439,600 | -0.06(-12.28%) |
Mar 21, 2019 | 0.5300 | 0.5600 | 0.4600 | 0.4700 | 12,250,077 | +0.01(+2.09%) |
Mar 20, 2019 | 0.4600 | 0.4698 | 0.4550 | 0.4604 | 923,204 | +0.00(+0.35%) |
Mar 19, 2019 | 0.4720 | 0.4750 | 0.4575 | 0.4588 | 1,542,586 | -0.01(-2.78%) |
Mar 18, 2019 | 0.4700 | 0.4800 | 0.4541 | 0.4719 | 1,194,415 | +0.01(+2.50%) |
Mar 15, 2019 | 0.4700 | 0.4719 | 0.4520 | 0.4604 | 1,669,400 | +0.01(+2.31%) |
Mar 14, 2019 | 0.4800 | 0.4900 | 0.4500 | 0.4500 | 2,416,600 | -0.03(-6.25%) |
Mar 13, 2019 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 4,798,814 | -0.05(-9.43%) |
Mar 12, 2019 | 0.5300 | 0.6000 | 0.5100 | 0.5300 | 2,744,985 | +0.00(+0.00%) |
Mar 11, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5300 | 517,097 | -0.01(-0.93%) |
Mar 08, 2019 | 0.5200 | 0.5350 | 0.5020 | 0.5350 | 919,300 | +0.04(+7.00%) |
Mar 07, 2019 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | 1,671,234 | -0.03(-5.37%) |
Mar 06, 2019 | 0.5690 | 0.5800 | 0.5076 | 0.5284 | 2,210,656 | -0.06(-9.68%) |
Mar 05, 2019 | 0.5250 | 0.5924 | 0.5000 | 0.5850 | 2,925,713 | +0.07(+14.71%) |
Mar 04, 2019 | 0.4950 | 0.5699 | 0.4725 | 0.5100 | 3,196,312 | +0.02(+4.51%) |
Mar 01, 2019 | 0.5200 | 0.5400 | 0.4550 | 0.4880 | 1,923,900 | -0.02(-4.31%) |
Feb 28, 2019 | 0.4500 | 0.5200 | 0.4400 | 0.5100 | 4,198,361 | +0.07(+16.52%) |
Feb 27, 2019 | 0.4490 | 0.4575 | 0.4330 | 0.4377 | 1,443,446 | -0.01(-2.73%) |
Feb 26, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 8,087,339 | -0.18(-28.59%) |
Feb 25, 2019 | 0.6500 | 0.6599 | 0.6201 | 0.6302 | 1,261,704 | -0.02(-3.05%) |
Feb 22, 2019 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 652,800 | +0.01(+1.67%) |
Feb 21, 2019 | 0.6700 | 0.6883 | 0.6250 | 0.6393 | 883,394 | -0.03(-4.58%) |
Feb 20, 2019 | 0.7000 | 0.7000 | 0.6671 | 0.6700 | 610,062 | -0.01(-1.67%) |
Feb 19, 2019 | 0.6893 | 0.6910 | 0.6800 | 0.6814 | 390,085 | +0.00(+0.21%) |
Feb 15, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 486,400 | -0.00(-0.54%) |
Feb 14, 2019 | 0.7035 | 0.7100 | 0.6760 | 0.6837 | 629,717 | -0.02(-2.33%) |
Feb 13, 2019 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 406,913 | +0.01(+1.16%) |
Feb 12, 2019 | 0.7000 | 0.7034 | 0.6900 | 0.6920 | 447,079 | -0.00(-0.66%) |
Feb 11, 2019 | 0.7176 | 0.7235 | 0.6904 | 0.6966 | 553,174 | +0.01(+0.96%) |
Feb 08, 2019 | 0.6900 | 0.7300 | 0.6800 | 0.6900 | 854,600 | +0.01(+1.47%) |
Feb 07, 2019 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 817,500 | -0.02(-2.86%) |
Feb 06, 2019 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 597,994 | -0.01(-1.44%) |
Feb 05, 2019 | 0.7231 | 0.7394 | 0.7070 | 0.7102 | 589,127 | -0.01(-1.36%) |
Feb 04, 2019 | 0.7300 | 0.7500 | 0.7100 | 0.7200 | 716,816 | +0.00(+0.42%) |