Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.2650 | 0.2786 | 0.2500 | 0.2766 | 385,618 | +0.01(+2.83%) |
Jan 30, 2019 | 0.2600 | 0.2715 | 0.2600 | 0.2690 | 138,442 | +0.00(+1.32%) |
Jan 29, 2019 | 0.2623 | 0.2750 | 0.2501 | 0.2655 | 184,822 | +0.00(+1.30%) |
Jan 28, 2019 | 0.2808 | 0.2900 | 0.2550 | 0.2621 | 320,671 | -0.03(-10.42%) |
Jan 25, 2019 | 0.2900 | 0.3000 | 0.2800 | 0.2926 | 135,100 | -0.00(-0.48%) |
Jan 24, 2019 | 0.2755 | 0.2972 | 0.2755 | 0.2940 | 166,427 | +0.01(+4.07%) |
Jan 23, 2019 | 0.2945 | 0.2990 | 0.2800 | 0.2825 | 166,136 | -0.01(-2.22%) |
Jan 22, 2019 | 0.2941 | 0.3000 | 0.2743 | 0.2889 | 191,744 | -0.00(-0.72%) |
Jan 18, 2019 | 0.3050 | 0.3070 | 0.2800 | 0.2910 | 189,700 | -0.01(-3.00%) |
Jan 17, 2019 | 0.2850 | 0.3098 | 0.2764 | 0.3000 | 324,913 | +0.02(+6.72%) |
Jan 16, 2019 | 0.2800 | 0.2830 | 0.2650 | 0.2811 | 200,132 | +0.01(+3.73%) |
Jan 15, 2019 | 0.2900 | 0.2959 | 0.2694 | 0.2710 | 323,677 | -0.01(-4.71%) |
Jan 14, 2019 | 0.2850 | 0.3050 | 0.2656 | 0.2844 | 490,682 | -0.01(-2.03%) |
Jan 11, 2019 | 0.2740 | 0.2943 | 0.2600 | 0.2903 | 199,300 | +0.01(+4.12%) |
Jan 10, 2019 | 0.3000 | 0.3000 | 0.2588 | 0.2788 | 509,200 | -0.04(-12.79%) |
Jan 09, 2019 | 0.3210 | 0.3490 | 0.2960 | 0.3197 | 728,372 | +0.01(+3.13%) |
Jan 08, 2019 | 0.2655 | 0.3490 | 0.2635 | 0.3100 | 856,733 | +0.05(+20.29%) |
Jan 07, 2019 | 0.2473 | 0.2690 | 0.2390 | 0.2577 | 448,417 | +0.02(+7.82%) |
Jan 04, 2019 | 0.2275 | 0.2390 | 0.2177 | 0.2390 | 248,000 | +0.02(+7.66%) |
Jan 03, 2019 | 0.2231 | 0.2279 | 0.2063 | 0.2220 | 249,119 | +0.01(+4.82%) |
Jan 02, 2019 | 0.1950 | 0.2190 | 0.1800 | 0.2118 | 331,504 | +0.02(+8.62%) |
Dec 31, 2018 | 0.1900 | 0.2150 | 0.1800 | 0.1950 | 480,800 | -0.02(-7.32%) |
Dec 28, 2018 | 0.2035 | 0.2240 | 0.2000 | 0.2104 | 777,100 | -0.00(-2.14%) |
Dec 27, 2018 | 0.2200 | 0.2329 | 0.2050 | 0.2150 | 834,383 | -0.02(-6.72%) |
Dec 26, 2018 | 0.2410 | 0.2500 | 0.2252 | 0.2305 | 529,871 | -0.01(-4.75%) |
Dec 24, 2018 | 0.2135 | 0.2710 | 0.2135 | 0.2420 | 573,200 | +0.03(+16.07%) |
Dec 21, 2018 | 0.2000 | 0.2530 | 0.2000 | 0.2085 | 388,700 | -0.02(-9.35%) |
Dec 20, 2018 | 0.2280 | 0.2600 | 0.2200 | 0.2300 | 544,784 | +0.00(+0.44%) |
Dec 19, 2018 | 0.2200 | 0.2567 | 0.2175 | 0.2290 | 381,945 | +0.02(+9.05%) |
Dec 18, 2018 | 0.2050 | 0.2110 | 0.1700 | 0.2100 | 175,826 | +0.01(+5.58%) |
Dec 17, 2018 | 0.1800 | 0.2050 | 0.1700 | 0.1989 | 367,495 | +0.01(+4.19%) |
Dec 14, 2018 | 0.1900 | 0.1920 | 0.1750 | 0.1909 | 154,500 | +0.01(+5.47%) |
Dec 13, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1810 | 274,170 | -0.02(-9.50%) |
Dec 12, 2018 | 0.1788 | 0.2040 | 0.1776 | 0.2000 | 145,706 | +0.00(+2.35%) |
Dec 11, 2018 | 0.2010 | 0.2067 | 0.1810 | 0.1954 | 534,024 | -0.01(-2.79%) |
Dec 10, 2018 | 0.2000 | 0.2191 | 0.1970 | 0.2010 | 237,822 | +0.00(+0.50%) |
Dec 07, 2018 | 0.2108 | 0.2200 | 0.1979 | 0.2000 | 470,200 | -0.01(-6.98%) |
Dec 06, 2018 | 0.1925 | 0.2200 | 0.1925 | 0.2150 | 528,253 | -0.01(-2.27%) |
Dec 04, 2018 | 0.2380 | 0.2380 | 0.1720 | 0.2200 | 178,000 | +0.00(+1.48%) |
Dec 03, 2018 | 0.2380 | 0.2480 | 0.2150 | 0.2168 | 249,875 | -0.02(-9.06%) |
Nov 30, 2018 | 0.2200 | 0.2391 | 0.2000 | 0.2384 | 390,500 | -0.00(-1.89%) |
Nov 29, 2018 | 0.2700 | 0.2820 | 0.2250 | 0.2430 | 401,868 | -0.02(-8.30%) |
Nov 28, 2018 | 0.2300 | 0.2650 | 0.2098 | 0.2650 | 678,158 | +0.06(+31.84%) |
Nov 27, 2018 | 0.2000 | 0.2289 | 0.2000 | 0.2010 | 430,616 | -0.02(-9.21%) |
Nov 26, 2018 | 0.2400 | 0.2458 | 0.2100 | 0.2214 | 584,838 | -0.01(-5.79%) |
Nov 23, 2018 | 0.2400 | 0.2480 | 0.2300 | 0.2350 | 312,600 | -0.02(-8.56%) |
Nov 21, 2018 | 0.2570 | 0.2570 | 0.2570 | 0 | +0.03(+11.26%) | |
Nov 20, 2018 | 0.2680 | 0.2680 | 0.2200 | 0.2310 | 672,086 | -0.05(-17.00%) |
Nov 19, 2018 | 0.2465 | 0.2880 | 0.2465 | 0.2783 | 473,220 | -0.03(-8.69%) |
Nov 16, 2018 | 0.3120 | 0.3257 | 0.2914 | 0.3048 | 278,100 | -0.02(-7.33%) |
Nov 15, 2018 | 0.2770 | 0.3363 | 0.2770 | 0.3289 | 165,893 | +0.01(+3.10%) |
Nov 14, 2018 | 0.3585 | 0.3648 | 0.3100 | 0.3190 | 550,011 | -0.04(-10.64%) |
Nov 13, 2018 | 0.3750 | 0.3891 | 0.3560 | 0.3570 | 135,918 | -0.02(-5.05%) |
Nov 12, 2018 | 0.4050 | 0.4050 | 0.3751 | 0.3760 | 155,896 | -0.02(-5.05%) |
Nov 09, 2018 | 0.3785 | 0.4100 | 0.3739 | 0.3960 | 299,300 | -0.02(-4.81%) |
Nov 08, 2018 | 0.4010 | 0.4331 | 0.4000 | 0.4160 | 160,325 | -0.01(-3.26%) |
Nov 07, 2018 | 0.4500 | 0.4500 | 0.4090 | 0.4300 | 310,249 | +0.01(+1.87%) |
Nov 06, 2018 | 0.3800 | 0.4400 | 0.3800 | 0.4221 | 664,823 | +0.04(+11.08%) |
Nov 05, 2018 | 0.3925 | 0.4110 | 0.3688 | 0.3800 | 222,196 | -0.00(-1.09%) |
Nov 02, 2018 | 0.3789 | 0.3948 | 0.3700 | 0.3842 | 142,700 | +0.01(+3.84%) |