Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2809 | 0.2858 | 0.2809 | 0.2858 | 81,344 | +0.00(+1.69%) |
Apr 29, 2019 | 0.2777 | 0.2898 | 0.2777 | 0.2811 | 25,443 | -0.01(-3.00%) |
Apr 26, 2019 | 0.2796 | 0.2898 | 0.2791 | 0.2898 | 23,001 | +0.01(+3.37%) |
Apr 25, 2019 | 0.2803 | 0.2818 | 0.2743 | 0.2803 | 47,762 | +0.00(+0.00%) |
Apr 24, 2019 | 0.2898 | 0.2898 | 0.2803 | 0.2803 | 125,953 | -0.00(-0.95%) |
Apr 23, 2019 | 0.2857 | 0.2898 | 0.2790 | 0.2830 | 79,096 | -0.01(-3.67%) |
Apr 22, 2019 | 0.2884 | 0.2958 | 0.2709 | 0.2938 | 14,639 | +0.01(+2.35%) |
Apr 18, 2019 | 0.2803 | 0.2871 | 0.2776 | 0.2871 | 140,979 | +0.00(+0.00%) |
Apr 17, 2019 | 0.2978 | 0.2978 | 0.2763 | 0.2871 | 331,627 | -0.02(-5.06%) |
Apr 16, 2019 | 0.3046 | 0.3096 | 0.2978 | 0.3024 | 251,937 | -0.00(-0.28%) |
Apr 15, 2019 | 0.2925 | 0.3154 | 0.2892 | 0.3032 | 1,409,487 | +0.01(+4.17%) |
Apr 12, 2019 | 0.2857 | 0.2925 | 0.2857 | 0.2911 | 23,743 | -0.00(-0.46%) |
Apr 11, 2019 | 0.2925 | 0.2925 | 0.2805 | 0.2925 | 59,352 | +0.00(+0.93%) |
Apr 10, 2019 | 0.2790 | 0.2911 | 0.2763 | 0.2898 | 175,207 | +0.02(+5.91%) |
Apr 09, 2019 | 0.2763 | 0.2790 | 0.2736 | 0.2736 | 100,948 | -0.00(-1.46%) |
Apr 08, 2019 | 0.2803 | 0.2803 | 0.2749 | 0.2776 | 124,195 | +0.00(+0.49%) |
Apr 05, 2019 | 0.2830 | 0.2844 | 0.2695 | 0.2763 | 262,666 | -0.01(-2.38%) |
Apr 04, 2019 | 0.2776 | 0.2830 | 0.2756 | 0.2830 | 280,786 | +0.01(+2.44%) |
Apr 03, 2019 | 0.2790 | 0.2790 | 0.2722 | 0.2763 | 81,500 | -0.00(-1.44%) |
Apr 02, 2019 | 0.2740 | 0.2830 | 0.2740 | 0.2803 | 118,615 | +0.00(+1.46%) |
Apr 01, 2019 | 0.2722 | 0.2803 | 0.2722 | 0.2763 | 102,098 | +0.00(+1.49%) |
Mar 29, 2019 | 0.2898 | 0.2898 | 0.2709 | 0.2722 | 172,143 | -0.01(-5.16%) |
Mar 28, 2019 | 0.2898 | 0.2898 | 0.2844 | 0.2871 | 37,136 | -0.00(-0.23%) |
Mar 27, 2019 | 0.2898 | 0.2925 | 0.2814 | 0.2877 | 38,509 | +0.00(+1.67%) |
Mar 26, 2019 | 0.2830 | 0.2965 | 0.2776 | 0.2830 | 437,050 | +0.01(+2.43%) |
Mar 25, 2019 | 0.2817 | 0.2844 | 0.2763 | 0.2763 | 63,188 | -0.01(-1.90%) |
Mar 22, 2019 | 0.2817 | 0.2844 | 0.2696 | 0.2817 | 80,135 | +0.01(+1.95%) |
Mar 21, 2019 | 0.2898 | 0.2898 | 0.2710 | 0.2763 | 171,549 | -0.01(-3.30%) |
Mar 20, 2019 | 0.2817 | 0.2877 | 0.2736 | 0.2857 | 164,804 | +0.01(+2.91%) |
Mar 19, 2019 | 0.2601 | 0.2952 | 0.2534 | 0.2776 | 1,068,844 | +0.02(+8.42%) |
Mar 18, 2019 | 0.2507 | 0.2668 | 0.2507 | 0.2561 | 122,896 | +0.01(+3.26%) |
Mar 15, 2019 | 0.2493 | 0.2534 | 0.2480 | 0.2480 | 46,745 | -0.00(-0.54%) |
Mar 14, 2019 | 0.2493 | 0.2606 | 0.2454 | 0.2493 | 318,301 | +0.01(+2.21%) |
Mar 13, 2019 | 0.2466 | 0.2588 | 0.2439 | 0.2439 | 59,470 | -0.01(-2.69%) |
Mar 12, 2019 | 0.2520 | 0.2561 | 0.2412 | 0.2507 | 94,530 | -0.00(-0.53%) |
Mar 11, 2019 | 0.2466 | 0.2534 | 0.2426 | 0.2520 | 39,355 | +0.01(+3.89%) |
Mar 08, 2019 | 0.2385 | 0.2505 | 0.2385 | 0.2426 | 96,459 | -0.00(-1.10%) |
Mar 07, 2019 | 0.2547 | 0.2642 | 0.2453 | 0.2453 | 256,849 | -0.01(-5.23%) |
Mar 06, 2019 | 0.2561 | 0.2682 | 0.2547 | 0.2588 | 60,628 | +0.01(+2.15%) |
Mar 05, 2019 | 0.2561 | 0.2615 | 0.2534 | 0.2534 | 71,031 | -0.01(-3.09%) |
Mar 04, 2019 | 0.2588 | 0.2628 | 0.2547 | 0.2615 | 116,144 | +0.01(+2.65%) |
Mar 01, 2019 | 0.2601 | 0.2601 | 0.2466 | 0.2547 | 71,231 | +0.00(+1.07%) |
Feb 28, 2019 | 0.2453 | 0.2574 | 0.2453 | 0.2520 | 91,169 | +0.00(+0.54%) |
Feb 27, 2019 | 0.2466 | 0.2561 | 0.2453 | 0.2507 | 117,279 | +0.01(+2.20%) |
Feb 26, 2019 | 0.2561 | 0.2649 | 0.2453 | 0.2453 | 247,151 | -0.01(-4.21%) |
Feb 25, 2019 | 0.2574 | 0.2628 | 0.2493 | 0.2561 | 136,430 | -0.00(-1.04%) |
Feb 22, 2019 | 0.2628 | 0.2695 | 0.2453 | 0.2588 | 362,835 | -0.00(-0.52%) |
Feb 21, 2019 | 0.2642 | 0.2749 | 0.2574 | 0.2601 | 236,533 | -0.00(-1.03%) |
Feb 20, 2019 | 0.2655 | 0.2749 | 0.2628 | 0.2628 | 228,519 | -0.00(-1.02%) |
Feb 19, 2019 | 0.2655 | 0.2763 | 0.2628 | 0.2655 | 177,359 | +0.00(+0.00%) |
Feb 15, 2019 | 0.2655 | 0.2709 | 0.2601 | 0.2655 | 169,917 | -0.00(-0.51%) |
Feb 14, 2019 | 0.2628 | 0.2749 | 0.2628 | 0.2668 | 245,556 | +0.01(+2.06%) |
Feb 13, 2019 | 0.2628 | 0.2736 | 0.2588 | 0.2615 | 421,075 | +0.01(+3.19%) |
Feb 12, 2019 | 0.2628 | 0.2803 | 0.2534 | 0.2534 | 1,200,334 | -0.01(-4.08%) |
Feb 11, 2019 | 0.2480 | 0.2668 | 0.2453 | 0.2642 | 806,616 | +0.02(+6.52%) |
Feb 08, 2019 | 0.2574 | 0.2574 | 0.2480 | 0.2480 | 285,668 | -0.01(-4.66%) |
Feb 07, 2019 | 0.2534 | 0.2642 | 0.2468 | 0.2601 | 187,903 | +0.01(+2.66%) |
Feb 06, 2019 | 0.2628 | 0.2655 | 0.2534 | 0.2534 | 256,693 | -0.01(-4.57%) |
Feb 05, 2019 | 0.2642 | 0.2709 | 0.2561 | 0.2655 | 274,605 | +0.00(+1.55%) |
Feb 04, 2019 | 0.2925 | 0.2952 | 0.2615 | 0.2615 | 1,386,107 | -0.02(-7.62%) |