Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.1599 | 0.1600 | 0.1550 | 0.1600 | 124,904 | -0.01(-3.61%) |
Feb 27, 2019 | 0.1410 | 0.1670 | 0.1410 | 0.1660 | 245,716 | +0.02(+10.81%) |
Feb 26, 2019 | 0.1591 | 0.1600 | 0.1415 | 0.1498 | 55,718 | -0.02(-10.30%) |
Feb 25, 2019 | 0.1500 | 0.1670 | 0.1500 | 0.1670 | 230,150 | +0.01(+4.44%) |
Feb 22, 2019 | 0.1600 | 0.1600 | 0.1415 | 0.1599 | 62,700 | -0.00(-0.06%) |
Feb 21, 2019 | 0.1590 | 0.1600 | 0.1415 | 0.1600 | 16,150 | +0.01(+5.61%) |
Feb 20, 2019 | 0.1590 | 0.1600 | 0.1430 | 0.1515 | 103,250 | -0.00(-2.07%) |
Feb 19, 2019 | 0.1600 | 0.1600 | 0.1415 | 0.1547 | 124,149 | -0.00(-0.19%) |
Feb 15, 2019 | 0.1605 | 0.1605 | 0.1550 | 0.1550 | 66,300 | -0.01(-3.13%) |
Feb 14, 2019 | 0.1450 | 0.1660 | 0.1400 | 0.1600 | 292,474 | +0.02(+14.29%) |
Feb 13, 2019 | 0.1220 | 0.1500 | 0.1220 | 0.1400 | 77,097 | +0.00(+0.00%) |
Feb 12, 2019 | 0.1445 | 0.1500 | 0.1250 | 0.1400 | 78,012 | -0.01(-6.60%) |
Feb 11, 2019 | 0.1600 | 0.1600 | 0.1291 | 0.1499 | 72,810 | -0.00(-0.07%) |
Feb 08, 2019 | 0.1500 | 0.1600 | 0.1350 | 0.1500 | 156,900 | +0.01(+7.14%) |
Feb 07, 2019 | 0.1300 | 0.1450 | 0.1260 | 0.1400 | 124,690 | +0.00(+0.00%) |
Feb 06, 2019 | 0.1360 | 0.1500 | 0.1100 | 0.1400 | 241,122 | -0.00(-3.45%) |
Feb 05, 2019 | 0.1545 | 0.1580 | 0.1360 | 0.1450 | 635,342 | -0.01(-6.45%) |
Feb 04, 2019 | 0.1550 | 0.1580 | 0.1510 | 0.1550 | 34,103 | +0.00(+0.00%) |
Feb 01, 2019 | 0.1666 | 0.1750 | 0.1500 | 0.1550 | 307,300 | +0.00(+1.31%) |
Jan 31, 2019 | 0.1600 | 0.1600 | 0.1530 | 0.1530 | 215,594 | -0.00(-0.65%) |
Jan 30, 2019 | 0.1650 | 0.1750 | 0.1540 | 0.1540 | 333,924 | -0.02(-9.41%) |
Jan 29, 2019 | 0.1580 | 0.1800 | 0.1500 | 0.1700 | 285,805 | +0.01(+6.25%) |
Jan 28, 2019 | 0.1620 | 0.1670 | 0.1510 | 0.1600 | 110,478 | -0.00(-1.23%) |
Jan 25, 2019 | 0.1650 | 0.1700 | 0.1610 | 0.1620 | 210,800 | -0.00(-1.82%) |
Jan 24, 2019 | 0.1690 | 0.1690 | 0.1600 | 0.1650 | 151,468 | -0.00(-2.37%) |
Jan 23, 2019 | 0.1730 | 0.1730 | 0.1610 | 0.1690 | 98,716 | -0.00(-2.31%) |
Jan 22, 2019 | 0.1700 | 0.1730 | 0.1600 | 0.1730 | 176,637 | +0.01(+5.49%) |
Jan 18, 2019 | 0.1750 | 0.1850 | 0.1620 | 0.1640 | 390,700 | -0.01(-6.23%) |
Jan 17, 2019 | 0.1633 | 0.1749 | 0.1580 | 0.1749 | 220,772 | +0.01(+4.73%) |
Jan 16, 2019 | 0.1700 | 0.1749 | 0.1500 | 0.1670 | 262,520 | -0.00(-1.76%) |
Jan 15, 2019 | 0.1475 | 0.1700 | 0.1475 | 0.1700 | 341,365 | +0.00(+0.06%) |
Jan 14, 2019 | 0.1550 | 0.1700 | 0.1400 | 0.1699 | 352,490 | +0.02(+13.27%) |
Jan 11, 2019 | 0.1400 | 0.1500 | 0.1250 | 0.1500 | 353,000 | +0.01(+7.14%) |
Jan 10, 2019 | 0.1400 | 0.1400 | 0.1320 | 0.1400 | 159,400 | -0.00(-3.45%) |
Jan 09, 2019 | 0.1490 | 0.1490 | 0.1430 | 0.1450 | 12,751 | -0.00(-2.03%) |
Jan 08, 2019 | 0.1300 | 0.1500 | 0.1300 | 0.1480 | 115,225 | +0.00(+2.14%) |
Jan 07, 2019 | 0.1000 | 0.1450 | 0.1000 | 0.1449 | 98,126 | +0.00(+0.84%) |
Jan 04, 2019 | 0.1400 | 0.1500 | 0.1300 | 0.1437 | 178,400 | -0.00(-0.90%) |
Jan 03, 2019 | 0.1400 | 0.1450 | 0.1363 | 0.1450 | 49,517 | -0.01(-3.33%) |
Jan 02, 2019 | 0.1200 | 0.1500 | 0.1091 | 0.1500 | 137,591 | +0.01(+7.14%) |
Dec 31, 2018 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 56,800 | +0.01(+7.20%) |
Dec 28, 2018 | 0.1250 | 0.1385 | 0.1250 | 0.1306 | 73,300 | -0.01(-6.71%) |
Dec 27, 2018 | 0.1300 | 0.1400 | 0.1198 | 0.1400 | 102,946 | +0.01(+11.91%) |
Dec 26, 2018 | 0.1251 | 0.1251 | 0.1000 | 0.1251 | 170,471 | +0.00(+0.00%) |
Dec 24, 2018 | 0.1350 | 0.1350 | 0.0862 | 0.1251 | 95,000 | -0.02(-16.54%) |
Dec 21, 2018 | 0.1499 | 0.1500 | 0.1400 | 0.1499 | 12,200 | -0.00(-0.07%) |
Dec 20, 2018 | 0.1600 | 0.1600 | 0.1300 | 0.1500 | 49,800 | -0.02(-9.26%) |
Dec 19, 2018 | 0.1550 | 0.1700 | 0.1077 | 0.1653 | 369,301 | +0.02(+15.76%) |
Dec 18, 2018 | 0.1600 | 0.1800 | 0.1412 | 0.1428 | 252,011 | -0.01(-4.80%) |
Dec 17, 2018 | 0.1700 | 0.1700 | 0.1490 | 0.1500 | 154,958 | -0.01(-6.25%) |
Dec 14, 2018 | 0.1800 | 0.1899 | 0.1563 | 0.1600 | 208,000 | -0.01(-8.52%) |
Dec 13, 2018 | 0.1600 | 0.1760 | 0.1480 | 0.1749 | 224,182 | +0.01(+9.31%) |
Dec 12, 2018 | 0.1800 | 0.2000 | 0.1301 | 0.1600 | 471,590 | -0.01(-5.88%) |
Dec 11, 2018 | 0.1500 | 0.1764 | 0.1500 | 0.1700 | 533,123 | +0.02(+13.33%) |
Dec 10, 2018 | 0.1400 | 0.1680 | 0.1400 | 0.1500 | 292,267 | +0.01(+7.14%) |
Dec 07, 2018 | 0.1213 | 0.1480 | 0.1150 | 0.1400 | 272,300 | +0.01(+3.70%) |
Dec 06, 2018 | 0.1200 | 0.1400 | 0.1150 | 0.1350 | 91,205 | -0.01(-3.57%) |
Dec 04, 2018 | 0.1200 | 0.1400 | 0.1125 | 0.1400 | 174,400 | +0.00(+0.00%) |