Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4808 | 0.5100 | 0.4700 | 0.4890 | 131,417 | +0.00(+0.82%) |
Feb 27, 2019 | 0.5300 | 0.5300 | 0.4800 | 0.4850 | 145,111 | -0.04(-7.97%) |
Feb 26, 2019 | 0.5700 | 0.5700 | 0.4900 | 0.5270 | 236,031 | -0.01(-1.50%) |
Feb 25, 2019 | 0.4700 | 0.5500 | 0.4700 | 0.5350 | 241,505 | +0.04(+8.08%) |
Feb 22, 2019 | 0.4940 | 0.5000 | 0.4800 | 0.4950 | 61,000 | +0.01(+1.02%) |
Feb 21, 2019 | 0.5000 | 0.5000 | 0.4780 | 0.4900 | 266,249 | +0.00(+0.00%) |
Feb 20, 2019 | 0.5200 | 0.5300 | 0.4810 | 0.4900 | 252,688 | -0.04(-7.55%) |
Feb 19, 2019 | 0.5450 | 0.5450 | 0.5200 | 0.5300 | 253,163 | +0.01(+1.92%) |
Feb 15, 2019 | 0.5150 | 0.5578 | 0.4900 | 0.5200 | 125,500 | +0.04(+7.22%) |
Feb 14, 2019 | 0.5000 | 0.5713 | 0.4700 | 0.4850 | 350,957 | +0.02(+5.41%) |
Feb 13, 2019 | 0.5750 | 0.5750 | 0.4601 | 0.4601 | 561,978 | -0.09(-16.95%) |
Feb 12, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5540 | 802,885 | +0.03(+4.77%) |
Feb 11, 2019 | 0.4610 | 0.5600 | 0.4300 | 0.5288 | 2,667,641 | +0.07(+14.96%) |
Feb 08, 2019 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 100,000 | +0.01(+2.56%) |
Feb 07, 2019 | 0.4450 | 0.4790 | 0.4350 | 0.4485 | 142,287 | -0.00(-0.33%) |
Feb 06, 2019 | 0.4600 | 0.4850 | 0.4320 | 0.4500 | 470,556 | -0.01(-2.17%) |
Feb 05, 2019 | 0.4500 | 0.4700 | 0.4300 | 0.4600 | 566,838 | +0.05(+12.20%) |
Feb 04, 2019 | 0.3300 | 0.4700 | 0.3100 | 0.4100 | 1,754,588 | +0.09(+26.54%) |
Feb 01, 2019 | 0.3030 | 0.3290 | 0.3030 | 0.3240 | 155,500 | +0.01(+2.21%) |
Jan 31, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3170 | 94,490 | +0.01(+4.59%) |
Jan 30, 2019 | 0.3290 | 0.3300 | 0.3000 | 0.3031 | 264,319 | -0.03(-8.12%) |
Jan 29, 2019 | 0.3210 | 0.3400 | 0.3060 | 0.3299 | 88,205 | -0.00(-0.03%) |
Jan 28, 2019 | 0.3400 | 0.3500 | 0.3060 | 0.3300 | 165,805 | +0.01(+1.54%) |
Jan 25, 2019 | 0.3370 | 0.3400 | 0.3250 | 0.3250 | 70,500 | -0.02(-4.41%) |
Jan 24, 2019 | 0.3700 | 0.3700 | 0.3150 | 0.3400 | 57,507 | +0.03(+7.94%) |
Jan 23, 2019 | 0.3080 | 0.3450 | 0.3080 | 0.3150 | 108,235 | -0.01(-1.56%) |
Jan 22, 2019 | 0.3300 | 0.3600 | 0.3050 | 0.3200 | 175,970 | -0.02(-7.25%) |
Jan 18, 2019 | 0.3454 | 0.3600 | 0.3350 | 0.3450 | 68,100 | -0.00(-0.09%) |
Jan 17, 2019 | 0.3330 | 0.3500 | 0.3300 | 0.3453 | 141,712 | -0.00(-0.20%) |
Jan 16, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3460 | 143,682 | -0.00(-1.14%) |
Jan 15, 2019 | 0.3450 | 0.3599 | 0.3400 | 0.3500 | 150,101 | -0.01(-2.78%) |
Jan 14, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 62,270 | -0.00(-0.69%) |
Jan 11, 2019 | 0.3621 | 0.3850 | 0.3550 | 0.3625 | 307,600 | -0.02(-5.84%) |
Jan 10, 2019 | 0.3900 | 0.4099 | 0.3621 | 0.3850 | 171,617 | -0.02(-4.94%) |
Jan 09, 2019 | 0.4060 | 0.4249 | 0.3900 | 0.4050 | 40,325 | -0.00(-1.22%) |
Jan 08, 2019 | 0.4000 | 0.4200 | 0.3801 | 0.4100 | 106,056 | +0.01(+2.50%) |
Jan 07, 2019 | 0.4400 | 0.4400 | 0.3800 | 0.4000 | 212,853 | +0.02(+3.90%) |
Jan 04, 2019 | 0.3800 | 0.3900 | 0.3621 | 0.3850 | 67,200 | +0.02(+5.02%) |
Jan 03, 2019 | 0.3900 | 0.3900 | 0.3501 | 0.3666 | 154,582 | -0.01(-3.53%) |
Jan 02, 2019 | 0.4389 | 0.4389 | 0.3600 | 0.3800 | 62,292 | -0.02(-5.00%) |
Dec 31, 2018 | 0.3758 | 0.4000 | 0.3600 | 0.4000 | 99,400 | +0.01(+2.88%) |
Dec 28, 2018 | 0.4300 | 0.4300 | 0.3401 | 0.3888 | 213,400 | +0.02(+5.08%) |
Dec 27, 2018 | 0.3670 | 0.4714 | 0.3550 | 0.3700 | 133,434 | +0.01(+2.78%) |
Dec 26, 2018 | 0.3648 | 0.3993 | 0.3401 | 0.3600 | 56,223 | +0.01(+1.41%) |
Dec 24, 2018 | 0.4000 | 0.4250 | 0.3401 | 0.3550 | 123,600 | -0.04(-11.23%) |
Dec 21, 2018 | 0.4100 | 0.4250 | 0.3700 | 0.3999 | 279,000 | +0.01(+3.87%) |
Dec 20, 2018 | 0.3700 | 0.4470 | 0.3610 | 0.3850 | 542,312 | +0.04(+10.00%) |
Dec 19, 2018 | 0.3200 | 0.3500 | 0.3199 | 0.3500 | 140,358 | +0.01(+3.03%) |
Dec 18, 2018 | 0.3400 | 0.3625 | 0.3200 | 0.3397 | 201,746 | -0.02(-5.35%) |
Dec 17, 2018 | 0.3300 | 0.3700 | 0.3045 | 0.3589 | 152,946 | +0.03(+7.52%) |
Dec 14, 2018 | 0.3150 | 0.3340 | 0.3100 | 0.3338 | 171,600 | +0.00(+0.06%) |
Dec 13, 2018 | 0.3300 | 0.3667 | 0.3100 | 0.3336 | 226,785 | -0.01(-1.68%) |
Dec 12, 2018 | 0.3110 | 0.3599 | 0.3110 | 0.3393 | 130,775 | +0.02(+5.57%) |
Dec 11, 2018 | 0.3200 | 0.3391 | 0.3002 | 0.3214 | 295,271 | -0.02(-5.36%) |
Dec 10, 2018 | 0.3200 | 0.3680 | 0.3000 | 0.3396 | 599,151 | -0.03(-7.21%) |
Dec 07, 2018 | 0.3545 | 0.4189 | 0.3201 | 0.3660 | 310,100 | +0.02(+6.86%) |
Dec 06, 2018 | 0.3500 | 0.3600 | 0.3350 | 0.3425 | 434,927 | -0.02(-5.39%) |
Dec 04, 2018 | 0.4000 | 0.4388 | 0.3600 | 0.3620 | 186,100 | -0.04(-10.62%) |