Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.1800 | 0.1850 | 0.1705 | 0.1772 | 1,439,941 | -0.00(-1.56%) |
Feb 27, 2019 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 646,221 | +0.00(+0.00%) |
Feb 26, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 531,559 | -0.01(-4.76%) |
Feb 25, 2019 | 0.1807 | 0.1896 | 0.1806 | 0.1890 | 925,453 | +0.01(+5.00%) |
Feb 22, 2019 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 688,200 | -0.01(-3.74%) |
Feb 21, 2019 | 0.1900 | 0.1980 | 0.1710 | 0.1870 | 1,182,156 | -0.00(-1.58%) |
Feb 20, 2019 | 0.2100 | 0.2120 | 0.1810 | 0.1900 | 1,056,420 | -0.01(-6.17%) |
Feb 19, 2019 | 0.2100 | 0.2190 | 0.1800 | 0.2025 | 1,890,644 | -0.01(-3.57%) |
Feb 15, 2019 | 0.2140 | 0.2300 | 0.2050 | 0.2100 | 3,998,200 | +0.00(+0.72%) |
Feb 14, 2019 | 0.1895 | 0.2175 | 0.1857 | 0.2085 | 4,294,906 | +0.02(+11.50%) |
Feb 13, 2019 | 0.1620 | 0.1950 | 0.1590 | 0.1870 | 4,361,228 | +0.03(+17.61%) |
Feb 12, 2019 | 0.1500 | 0.1650 | 0.1496 | 0.1590 | 603,147 | +0.01(+6.00%) |
Feb 11, 2019 | 0.1650 | 0.1650 | 0.1427 | 0.1500 | 447,210 | -0.01(-5.06%) |
Feb 08, 2019 | 0.1660 | 0.1700 | 0.1550 | 0.1580 | 528,100 | -0.01(-4.24%) |
Feb 07, 2019 | 0.1681 | 0.1700 | 0.1551 | 0.1650 | 495,091 | -0.00(-1.84%) |
Feb 06, 2019 | 0.1639 | 0.1681 | 0.1600 | 0.1681 | 347,826 | +0.01(+5.06%) |
Feb 05, 2019 | 0.1590 | 0.1690 | 0.1590 | 0.1600 | 796,111 | -0.00(-0.74%) |
Feb 04, 2019 | 0.1650 | 0.1684 | 0.1510 | 0.1612 | 876,227 | -0.01(-5.18%) |
Feb 01, 2019 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 3,040,300 | +0.02(+13.33%) |
Jan 31, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 511,098 | +0.01(+6.23%) |
Jan 30, 2019 | 0.1426 | 0.1490 | 0.1303 | 0.1412 | 772,307 | -0.01(-5.87%) |
Jan 29, 2019 | 0.1500 | 0.1501 | 0.1375 | 0.1500 | 745,829 | -0.00(-2.79%) |
Jan 28, 2019 | 0.1550 | 0.1600 | 0.1444 | 0.1543 | 1,000,021 | -0.00(-0.45%) |
Jan 25, 2019 | 0.1470 | 0.1570 | 0.1470 | 0.1550 | 1,087,200 | +0.01(+3.33%) |
Jan 24, 2019 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 1,578,451 | +0.01(+3.45%) |
Jan 23, 2019 | 0.1370 | 0.1450 | 0.1349 | 0.1450 | 909,134 | +0.01(+3.65%) |
Jan 22, 2019 | 0.1438 | 0.1460 | 0.1241 | 0.1399 | 1,162,384 | -0.00(-0.07%) |
Jan 18, 2019 | 0.1200 | 0.1500 | 0.1200 | 0.1400 | 2,907,100 | +0.02(+16.67%) |
Jan 17, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 616,674 | +0.00(+0.00%) |
Jan 16, 2019 | 0.1156 | 0.1298 | 0.1100 | 0.1200 | 900,189 | +0.00(+0.08%) |
Jan 15, 2019 | 0.1230 | 0.1290 | 0.1100 | 0.1199 | 534,041 | -0.00(-2.44%) |
Jan 14, 2019 | 0.1250 | 0.1290 | 0.1150 | 0.1229 | 760,551 | -0.00(-3.23%) |
Jan 11, 2019 | 0.1300 | 0.1300 | 0.1150 | 0.1270 | 690,300 | +0.00(+0.79%) |
Jan 10, 2019 | 0.1250 | 0.1313 | 0.1200 | 0.1260 | 945,490 | -0.00(-3.08%) |
Jan 09, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 2,982,162 | -0.00(-1.52%) |
Jan 08, 2019 | 0.1135 | 0.1350 | 0.1100 | 0.1320 | 3,479,852 | +0.02(+15.28%) |
Jan 07, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1145 | 1,012,755 | +0.00(+2.23%) |
Jan 04, 2019 | 0.1170 | 0.1200 | 0.1050 | 0.1120 | 908,800 | -0.00(-2.61%) |
Jan 03, 2019 | 0.1191 | 0.1200 | 0.1000 | 0.1150 | 861,092 | +0.01(+5.02%) |
Jan 02, 2019 | 0.0876 | 0.1150 | 0.0859 | 0.1095 | 2,217,647 | +0.03(+36.87%) |
Dec 31, 2018 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 1,310,900 | +0.00(+1.27%) |
Dec 28, 2018 | 0.0800 | 0.0850 | 0.0780 | 0.0790 | 1,300,400 | -0.00(-4.13%) |
Dec 27, 2018 | 0.0824 | 0.0900 | 0.0800 | 0.0824 | 809,615 | -0.00(-3.63%) |
Dec 26, 2018 | 0.0824 | 0.0900 | 0.0824 | 0.0855 | 688,768 | +0.00(+3.01%) |
Dec 24, 2018 | 0.0850 | 0.0960 | 0.0770 | 0.0830 | 1,018,900 | -0.01(-13.54%) |
Dec 21, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0960 | 856,900 | -0.00(-3.42%) |
Dec 20, 2018 | 0.1005 | 0.1090 | 0.0851 | 0.0994 | 2,072,347 | -0.01(-6.23%) |
Dec 19, 2018 | 0.1100 | 0.1175 | 0.1000 | 0.1060 | 1,244,649 | -0.00(-2.75%) |
Dec 18, 2018 | 0.1100 | 0.1105 | 0.1060 | 0.1090 | 490,540 | +0.00(+0.93%) |
Dec 17, 2018 | 0.1100 | 0.1140 | 0.1060 | 0.1080 | 946,372 | -0.01(-6.09%) |
Dec 14, 2018 | 0.1230 | 0.1230 | 0.1100 | 0.1150 | 1,128,300 | -0.01(-6.35%) |
Dec 13, 2018 | 0.1349 | 0.1349 | 0.1201 | 0.1228 | 1,018,983 | -0.00(-3.84%) |
Dec 12, 2018 | 0.1340 | 0.1350 | 0.1250 | 0.1277 | 1,073,814 | -0.01(-8.79%) |
Dec 11, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 1,884,588 | +0.01(+4.56%) |
Dec 10, 2018 | 0.1443 | 0.1443 | 0.1300 | 0.1339 | 700,884 | -0.01(-4.36%) |
Dec 07, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 848,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 1,501,265 | +0.00(+0.00%) |
Dec 04, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 1,426,100 | -0.01(-6.67%) |