Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0711 | 0.0749 | 0.0665 | 0.0674 | 21,997 | -0.00(-5.47%) |
Jan 30, 2019 | 0.0662 | 0.0713 | 0.0650 | 0.0713 | 17,350 | +0.01(+8.36%) |
Jan 29, 2019 | 0.0680 | 0.0700 | 0.0658 | 0.0658 | 65,557 | -0.00(-3.24%) |
Jan 28, 2019 | 0.0640 | 0.0700 | 0.0640 | 0.0680 | 16,844 | -0.00(-2.86%) |
Jan 25, 2019 | 0.0681 | 0.0706 | 0.0669 | 0.0700 | 96,100 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0700 | 0.0701 | 0.0680 | 0.0700 | 38,800 | +0.00(+2.19%) |
Jan 23, 2019 | 0.0725 | 0.0725 | 0.0685 | 0.0685 | 19,765 | -0.00(-0.15%) |
Jan 22, 2019 | 0.0684 | 0.0732 | 0.0684 | 0.0686 | 44,243 | -0.00(-1.86%) |
Jan 18, 2019 | 0.0713 | 0.0750 | 0.0699 | 0.0699 | 16,700 | -0.01(-6.92%) |
Jan 17, 2019 | 0.0647 | 0.0777 | 0.0647 | 0.0751 | 130,470 | +0.01(+7.29%) |
Jan 16, 2019 | 0.0792 | 0.0792 | 0.0660 | 0.0700 | 132,398 | -0.01(-12.94%) |
Jan 15, 2019 | 0.0803 | 0.0820 | 0.0803 | 0.0804 | 34,750 | +0.00(+0.25%) |
Jan 14, 2019 | 0.0720 | 0.0809 | 0.0720 | 0.0802 | 127,300 | +0.01(+6.93%) |
Jan 11, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 43,000 | -0.00(-3.85%) |
Jan 10, 2019 | 0.0832 | 0.0892 | 0.0758 | 0.0780 | 83,333 | -0.00(-3.58%) |
Jan 09, 2019 | 0.0720 | 0.0809 | 0.0720 | 0.0809 | 23,739 | +0.00(+5.75%) |
Jan 08, 2019 | 0.0778 | 0.0848 | 0.0740 | 0.0765 | 21,228 | +0.00(+2.41%) |
Jan 07, 2019 | 0.0826 | 0.0849 | 0.0664 | 0.0747 | 317,420 | -0.01(-10.22%) |
Jan 04, 2019 | 0.0800 | 0.0911 | 0.0800 | 0.0832 | 165,300 | -0.00(-0.36%) |
Jan 03, 2019 | 0.0689 | 0.0835 | 0.0689 | 0.0835 | 188,002 | +0.01(+19.29%) |
Jan 02, 2019 | 0.0732 | 0.0749 | 0.0634 | 0.0700 | 16,035 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0742 | 0.0805 | 0.0650 | 0.0700 | 140,700 | +0.00(+4.32%) |
Dec 28, 2018 | 0.0561 | 0.0700 | 0.0539 | 0.0671 | 132,500 | +0.01(+21.78%) |
Dec 27, 2018 | 0.0551 | 0.0582 | 0.0551 | 0.0551 | 8,000 | -0.00(-4.34%) |
Dec 26, 2018 | 0.0606 | 0.0725 | 0.0576 | 0.0576 | 62,600 | -0.00(-5.26%) |
Dec 24, 2018 | 0.0650 | 0.0716 | 0.0608 | 0.0608 | 22,900 | -0.00(-6.46%) |
Dec 21, 2018 | 0.0689 | 0.0759 | 0.0628 | 0.0650 | 14,000 | -0.01(-14.36%) |
Dec 20, 2018 | 0.0800 | 0.0800 | 0.0665 | 0.0759 | 78,542 | -0.00(-5.01%) |
Dec 19, 2018 | 0.0507 | 0.0800 | 0.0507 | 0.0799 | 119,946 | +0.03(+51.04%) |
Dec 18, 2018 | 0.0547 | 0.0659 | 0.0510 | 0.0529 | 135,675 | -0.01(-12.56%) |
Dec 17, 2018 | 0.0502 | 0.0605 | 0.0502 | 0.0605 | 13,700 | +0.01(+18.40%) |
Dec 14, 2018 | 0.0518 | 0.0518 | 0.0508 | 0.0511 | 15,100 | -0.00(-0.20%) |
Dec 13, 2018 | 0.0518 | 0.0611 | 0.0512 | 0.0512 | 17,920 | -0.00(-0.39%) |
Dec 12, 2018 | 0.0528 | 0.0612 | 0.0514 | 0.0514 | 6,250 | +0.00(+0.78%) |
Dec 11, 2018 | 0.0547 | 0.0547 | 0.0507 | 0.0510 | 2,767 | -0.00(-7.27%) |
Dec 10, 2018 | 0.0501 | 0.0573 | 0.0501 | 0.0550 | 5,536 | -0.01(-8.94%) |
Dec 07, 2018 | 0.0554 | 0.0617 | 0.0554 | 0.0604 | 17,800 | +0.01(+10.62%) |
Dec 06, 2018 | 0.0509 | 0.0608 | 0.0509 | 0.0546 | 26,560 | +0.00(+0.00%) |
Dec 04, 2018 | 0.0633 | 0.0633 | 0.0540 | 0.0546 | 6,700 | -0.00(-7.46%) |
Dec 03, 2018 | 0.0685 | 0.0685 | 0.0590 | 0.0590 | 51,911 | -0.01(-9.65%) |
Nov 30, 2018 | 0.0674 | 0.0674 | 0.0651 | 0.0653 | 13,300 | +0.00(+4.98%) |
Nov 29, 2018 | 0.0663 | 0.0663 | 0.0622 | 0.0622 | 5,407 | +0.00(+0.97%) |
Nov 28, 2018 | 0.0512 | 0.0616 | 0.0500 | 0.0616 | 12,050 | +0.01(+12.41%) |
Nov 27, 2018 | 0.0645 | 0.0650 | 0.0543 | 0.0548 | 42,100 | -0.01(-8.67%) |
Nov 26, 2018 | 0.0663 | 0.0663 | 0.0600 | 0.0600 | 25,300 | -0.01(-15.25%) |
Nov 23, 2018 | 0.0722 | 0.0733 | 0.0708 | 0.0708 | 77,000 | +0.01(+10.62%) |
Nov 21, 2018 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.00(+6.67%) | |
Nov 20, 2018 | 0.0629 | 0.0629 | 0.0595 | 0.0600 | 34,200 | -0.00(-5.81%) |
Nov 19, 2018 | 0.0700 | 0.0700 | 0.0616 | 0.0637 | 70,208 | -0.01(-9.00%) |
Nov 16, 2018 | 0.0697 | 0.0700 | 0.0600 | 0.0700 | 64,700 | +0.01(+16.47%) |
Nov 15, 2018 | 0.0650 | 0.0700 | 0.0601 | 0.0601 | 28,732 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0668 | 0.0668 | 0.0601 | 0.0601 | 32,777 | -0.01(-14.14%) |
Nov 13, 2018 | 0.0741 | 0.0741 | 0.0630 | 0.0700 | 115,649 | -0.01(-10.26%) |
Nov 12, 2018 | 0.0821 | 0.0850 | 0.0731 | 0.0780 | 98,836 | +0.01(+11.43%) |
Nov 09, 2018 | 0.0731 | 0.0731 | 0.0700 | 0.0700 | 4,000 | -0.01(-7.04%) |
Nov 08, 2018 | 0.0970 | 0.0970 | 0.0753 | 0.0753 | 23,551 | -0.02(-19.89%) |
Nov 07, 2018 | 0.0880 | 0.0999 | 0.0805 | 0.0940 | 144,178 | +0.00(+2.62%) |
Nov 06, 2018 | 0.0977 | 0.1048 | 0.0916 | 0.0916 | 173,801 | -0.00(-1.51%) |
Nov 05, 2018 | 0.0815 | 0.0930 | 0.0776 | 0.0930 | 69,178 | +0.01(+14.25%) |
Nov 02, 2018 | 0.0647 | 0.0930 | 0.0647 | 0.0814 | 68,900 | +0.01(+18.83%) |