Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0687 | 0.0687 | 0.0552 | 0.0610 | 351,595 | -0.01(-8.68%) |
Feb 27, 2019 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 10,000 | -0.00(-6.57%) |
Feb 26, 2019 | 0.0700 | 0.0715 | 0.0597 | 0.0715 | 123,482 | +0.00(+3.62%) |
Feb 25, 2019 | 0.0702 | 0.0776 | 0.0671 | 0.0690 | 304,110 | -0.00(-1.43%) |
Feb 22, 2019 | 0.0781 | 0.0781 | 0.0627 | 0.0700 | 85,500 | +0.00(+6.71%) |
Feb 21, 2019 | 0.0761 | 0.0761 | 0.0634 | 0.0656 | 53,300 | -0.01(-12.53%) |
Feb 20, 2019 | 0.0730 | 0.0849 | 0.0704 | 0.0750 | 165,455 | -0.00(-2.60%) |
Feb 19, 2019 | 0.0592 | 0.0774 | 0.0592 | 0.0770 | 119,533 | +0.02(+29.63%) |
Feb 15, 2019 | 0.0577 | 0.0594 | 0.0577 | 0.0594 | 8,500 | +0.00(+1.19%) |
Feb 14, 2019 | 0.0561 | 0.0673 | 0.0561 | 0.0587 | 14,612 | -0.01(-11.99%) |
Feb 13, 2019 | 0.0640 | 0.0667 | 0.0560 | 0.0667 | 123,700 | +0.00(+4.22%) |
Feb 12, 2019 | 0.0641 | 0.0644 | 0.0640 | 0.0640 | 9,567 | -0.01(-8.31%) |
Feb 11, 2019 | 0.0699 | 0.0699 | 0.0591 | 0.0698 | 58,151 | +0.00(+0.43%) |
Feb 08, 2019 | 0.0650 | 0.0698 | 0.0640 | 0.0695 | 143,200 | +0.00(+6.76%) |
Feb 07, 2019 | 0.0650 | 0.0695 | 0.0650 | 0.0651 | 92,735 | +0.00(+0.15%) |
Feb 06, 2019 | 0.0680 | 0.0682 | 0.0650 | 0.0650 | 19,568 | -0.00(-4.97%) |
Feb 05, 2019 | 0.0747 | 0.0747 | 0.0661 | 0.0684 | 13,864 | +0.00(+6.88%) |
Feb 04, 2019 | 0.0760 | 0.0774 | 0.0624 | 0.0640 | 31,042 | -0.01(-17.84%) |
Feb 01, 2019 | 0.0774 | 0.0780 | 0.0672 | 0.0779 | 35,600 | +0.01(+15.58%) |
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%) |