Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.3360 | 0.3496 | 0.3360 | 0.3453 | 442,700 | +0.01(+2.01%) |
Mar 28, 2019 | 0.3351 | 0.3400 | 0.3350 | 0.3385 | 387,098 | -0.00(-0.65%) |
Mar 27, 2019 | 0.3320 | 0.3500 | 0.3300 | 0.3407 | 617,268 | -0.01(-2.10%) |
Mar 26, 2019 | 0.3567 | 0.3600 | 0.3300 | 0.3480 | 809,967 | -0.01(-3.33%) |
Mar 25, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 300,040 | +0.00(+0.36%) |
Mar 22, 2019 | 0.3600 | 0.3638 | 0.3520 | 0.3587 | 275,900 | -0.01(-2.23%) |
Mar 21, 2019 | 0.3780 | 0.3780 | 0.3430 | 0.3669 | 602,030 | -0.01(-3.19%) |
Mar 20, 2019 | 0.3620 | 0.3900 | 0.3620 | 0.3790 | 387,178 | -0.02(-4.53%) |
Mar 19, 2019 | 0.3664 | 0.4050 | 0.3157 | 0.3970 | 1,947,789 | +0.03(+7.30%) |
Mar 18, 2019 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 862,332 | -0.01(-2.63%) |
Mar 15, 2019 | 0.3954 | 0.4149 | 0.3769 | 0.3800 | 1,190,300 | -0.02(-5.00%) |
Mar 14, 2019 | 0.4100 | 0.4600 | 0.3900 | 0.4000 | 4,192,911 | +0.01(+2.56%) |
Mar 13, 2019 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 934,715 | -0.02(-3.70%) |
Mar 12, 2019 | 0.3887 | 0.4150 | 0.3782 | 0.4050 | 2,722,325 | +0.02(+4.06%) |
Mar 11, 2019 | 0.3800 | 0.3896 | 0.3700 | 0.3892 | 1,747,354 | +0.02(+5.25%) |
Mar 08, 2019 | 0.3670 | 0.3700 | 0.3525 | 0.3698 | 677,100 | +0.00(+0.30%) |
Mar 07, 2019 | 0.3600 | 0.4000 | 0.3427 | 0.3687 | 2,333,358 | +0.02(+6.56%) |
Mar 06, 2019 | 0.3518 | 0.3600 | 0.3400 | 0.3460 | 554,908 | -0.01(-3.35%) |
Mar 05, 2019 | 0.3680 | 0.3749 | 0.3518 | 0.3580 | 739,942 | -0.02(-5.29%) |
Mar 04, 2019 | 0.3720 | 0.3900 | 0.3650 | 0.3780 | 401,441 | -0.00(-0.53%) |
Mar 01, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 647,100 | -0.02(-5.00%) |
Feb 28, 2019 | 0.4100 | 0.4100 | 0.3675 | 0.4000 | 946,598 | +0.01(+2.85%) |
Feb 27, 2019 | 0.3700 | 0.4100 | 0.3605 | 0.3889 | 2,176,988 | +0.01(+3.85%) |
Feb 26, 2019 | 0.3700 | 0.3799 | 0.3535 | 0.3745 | 1,047,529 | +0.02(+5.23%) |
Feb 25, 2019 | 0.3530 | 0.3600 | 0.3530 | 0.3559 | 434,584 | -0.00(-1.14%) |
Feb 22, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 638,800 | -0.00(-0.30%) |
Feb 21, 2019 | 0.3650 | 0.3670 | 0.3600 | 0.3611 | 428,428 | +0.00(+0.31%) |
Feb 20, 2019 | 0.3634 | 0.3748 | 0.3600 | 0.3600 | 800,761 | -0.02(-5.26%) |
Feb 19, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 682,491 | +0.01(+2.70%) |
Feb 15, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 793,600 | -0.00(-0.03%) |
Feb 14, 2019 | 0.3786 | 0.3938 | 0.3640 | 0.3701 | 1,566,785 | -0.02(-5.10%) |
Feb 13, 2019 | 0.4300 | 0.4700 | 0.3800 | 0.3900 | 11,574,542 | +0.03(+8.03%) |
Feb 12, 2019 | 0.3700 | 0.3729 | 0.3400 | 0.3610 | 1,673,714 | +0.00(+0.28%) |
Feb 11, 2019 | 0.4100 | 0.4200 | 0.3500 | 0.3600 | 4,817,151 | -0.08(-18.18%) |
Feb 08, 2019 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 494,000 | +0.01(+2.09%) |
Feb 07, 2019 | 0.4308 | 0.4499 | 0.4300 | 0.4310 | 432,689 | -0.02(-4.22%) |
Feb 06, 2019 | 0.4300 | 0.4500 | 0.4230 | 0.4500 | 892,221 | +0.02(+4.80%) |
Feb 05, 2019 | 0.4690 | 0.4700 | 0.4229 | 0.4294 | 1,133,343 | -0.02(-5.23%) |
Feb 04, 2019 | 0.4500 | 0.4750 | 0.4400 | 0.4531 | 1,010,859 | +0.01(+1.82%) |
Feb 01, 2019 | 0.4400 | 0.4500 | 0.4250 | 0.4450 | 1,664,300 | +0.02(+5.43%) |
Jan 31, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4221 | 558,592 | -0.01(-1.79%) |
Jan 30, 2019 | 0.4220 | 0.4400 | 0.4200 | 0.4298 | 907,953 | -0.00(-0.74%) |
Jan 29, 2019 | 0.4200 | 0.4440 | 0.4100 | 0.4330 | 1,416,880 | +0.00(+0.70%) |
Jan 28, 2019 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 935,932 | -0.01(-2.49%) |
Jan 25, 2019 | 0.4400 | 0.4500 | 0.4150 | 0.4410 | 843,900 | +0.00(+0.34%) |
Jan 24, 2019 | 0.4312 | 0.4450 | 0.4050 | 0.4395 | 1,909,959 | -0.01(-2.33%) |
Jan 23, 2019 | 0.5300 | 0.5345 | 0.4277 | 0.4500 | 12,371,516 | +0.05(+13.07%) |
Jan 22, 2019 | 0.3950 | 0.4090 | 0.3850 | 0.3980 | 792,109 | -0.01(-2.93%) |
Jan 18, 2019 | 0.4200 | 0.4300 | 0.3800 | 0.4100 | 1,530,400 | -0.01(-2.38%) |
Jan 17, 2019 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 1,102,554 | -0.02(-4.11%) |
Jan 16, 2019 | 0.5000 | 0.5000 | 0.4100 | 0.4380 | 4,002,091 | -0.03(-6.81%) |
Jan 15, 2019 | 0.4500 | 0.5400 | 0.4400 | 0.4700 | 8,214,182 | +0.04(+9.10%) |
Jan 14, 2019 | 0.4560 | 0.4560 | 0.4150 | 0.4308 | 482,680 | +0.01(+1.36%) |
Jan 11, 2019 | 0.4440 | 0.4600 | 0.4250 | 0.4250 | 439,400 | -0.03(-5.56%) |
Jan 10, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 331,903 | -0.01(-2.17%) |
Jan 09, 2019 | 0.4561 | 0.4623 | 0.4002 | 0.4600 | 874,195 | -0.00(-0.22%) |
Jan 08, 2019 | 0.4700 | 0.4850 | 0.4502 | 0.4610 | 877,288 | +0.00(+0.22%) |
Jan 07, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 953,049 | -0.03(-6.12%) |
Jan 04, 2019 | 0.4800 | 0.5300 | 0.4800 | 0.4900 | 878,500 | +0.02(+4.26%) |
Jan 03, 2019 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 825,036 | +0.02(+3.52%) |