Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.1455 | 0.1455 | 0.1150 | 0.1400 | 31,166 | +0.02(+12.00%) |
Feb 27, 2019 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 27,650 | -0.01(-3.85%) |
Feb 26, 2019 | 0.1500 | 0.1500 | 0.1250 | 0.1300 | 60,700 | -0.03(-18.65%) |
Feb 25, 2019 | 0.1900 | 0.1900 | 0.1300 | 0.1598 | 126,900 | -0.03(-15.89%) |
Feb 22, 2019 | 0.1600 | 0.2390 | 0.1300 | 0.1900 | 240,200 | -0.05(-20.83%) |
Feb 21, 2019 | 0.2000 | 0.2900 | 0.2000 | 0.2400 | 89,304 | +0.00(+0.00%) |
Feb 20, 2019 | 0.2500 | 0.2900 | 0.2115 | 0.2400 | 92,385 | -0.06(-20.00%) |
Feb 19, 2019 | 0.1250 | 0.4500 | 0.0810 | 0.3000 | 307,278 | +0.17(+140.00%) |
Feb 15, 2019 | 0.1700 | 0.1700 | 0.1050 | 0.1250 | 34,100 | -0.05(-26.47%) |
Feb 14, 2019 | 0.1600 | 0.1700 | 0.1101 | 0.1700 | 46,985 | +0.01(+6.25%) |
Feb 13, 2019 | 0.1500 | 0.1600 | 0.1000 | 0.1600 | 68,151 | -0.01(-5.88%) |
Feb 12, 2019 | 0.1000 | 0.1700 | 0.1000 | 0.1700 | 25,215 | +0.00(+0.00%) |
Feb 11, 2019 | 0.1600 | 0.1900 | 0.1500 | 0.1700 | 40,100 | -0.02(-12.28%) |
Feb 08, 2019 | 0.1950 | 0.1950 | 0.1500 | 0.1938 | 21,500 | +0.03(+21.12%) |
Feb 07, 2019 | 0.1760 | 0.2200 | 0.1600 | 0.1600 | 35,831 | -0.04(-19.88%) |
Feb 06, 2019 | 0.2342 | 0.2342 | 0.1700 | 0.1997 | 35,300 | +0.02(+8.65%) |
Feb 05, 2019 | 0.2633 | 0.2633 | 0.1811 | 0.1838 | 20,400 | +0.00(+0.88%) |
Feb 04, 2019 | 0.3690 | 0.3690 | 0.1822 | 0.1822 | 65,302 | -0.19(-50.62%) |
Feb 01, 2019 | 0.1600 | 0.3690 | 0.1600 | 0.3690 | 24,200 | +0.09(+31.79%) |
Jan 31, 2019 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | 19,652 | -0.02(-6.67%) |
Jan 30, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 33,800 | -0.01(-3.23%) |
Jan 29, 2019 | 0.2512 | 0.3500 | 0.2512 | 0.3100 | 38,830 | -0.07(-18.42%) |
Jan 28, 2019 | 0.3500 | 0.3800 | 0.2100 | 0.3800 | 67,800 | +0.00(+0.00%) |
Jan 25, 2019 | 0.2000 | 0.4000 | 0.2000 | 0.3800 | 64,200 | -0.02(-5.00%) |
Jan 24, 2019 | 0.3500 | 0.4000 | 0.2100 | 0.4000 | 5,600 | +0.00(+0.00%) |
Jan 23, 2019 | 0.2500 | 0.6000 | 0.2500 | 0.4000 | 10,210 | -0.20(-33.33%) |
Jan 22, 2019 | 0.3550 | 0.6000 | 0.3100 | 0.6000 | 2,200 | +0.20(+50.00%) |
Jan 18, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 11,300 | -0.05(-11.11%) |
Jan 17, 2019 | 0.4100 | 1.000 | 0.3550 | 0.4500 | 32,555 | +0.11(+32.35%) |
Jan 16, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 20,700 | -0.06(-15.00%) |
Jan 15, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 17,568 | +0.02(+5.26%) |
Jan 14, 2019 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | 3,250 | -0.17(-30.91%) |
Jan 11, 2019 | 0.3700 | 0.5500 | 0.3500 | 0.5500 | 11,000 | +0.20(+57.14%) |
Jan 10, 2019 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | 3,000 | -0.10(-22.22%) |
Jan 09, 2019 | 0.5500 | 0.6000 | 0.3500 | 0.4500 | 44,786 | -0.15(-25.00%) |
Jan 08, 2019 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 500 | +0.10(+20.00%) |
Jan 07, 2019 | 0.5100 | 0.6000 | 0.3000 | 0.5000 | 12,100 | +0.00(+0.00%) |
Jan 04, 2019 | 0.4000 | 0.6000 | 0.4000 | 0.5000 | 16,500 | -0.20(-28.57%) |
Jan 03, 2019 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 2,000 | +0.10(+16.67%) |
Jan 02, 2019 | 0.6000 | 0.6000 | 0.4499 | 0.6000 | 3,600 | +0.05(+9.09%) |
Dec 31, 2018 | 0.7000 | 0.7000 | 0.5500 | 0.5500 | 10,300 | -0.20(-26.67%) |
Dec 28, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 1,500 | +0.05(+7.14%) |
Dec 27, 2018 | 0.8400 | 0.8400 | 0.7000 | 0.7000 | 1,300 | -0.05(-6.67%) |
Dec 26, 2018 | 0.7000 | 0.8000 | 0.7000 | 0.7500 | 1,600 | +0.05(+7.14%) |
Dec 24, 2018 | 1.000 | 1.000 | 0.7000 | 0.7000 | 1,500 | -0.10(-12.50%) |
Dec 21, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 700 | -0.10(-11.11%) |
Dec 20, 2018 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 1,600 | +0.00(+0.00%) |
Dec 19, 2018 | 0.7501 | 1.240 | 0.7501 | 0.9000 | 2,200 | -0.15(-14.29%) |
Dec 18, 2018 | 1.065 | 1.350 | 1.000 | 1.050 | 4,073 | -0.05(-4.55%) |
Dec 17, 2018 | 1.200 | 1.200 | 0.7500 | 1.100 | 3,300 | -0.01(-0.90%) |
Dec 14, 2018 | 1.050 | 1.110 | 1.050 | 1.110 | 1,100 | +0.11(+11.00%) |
Dec 13, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 800 | +0.00(+0.00%) |
Dec 12, 2018 | 1.350 | 1.500 | 1.000 | 1.000 | 2,700 | -0.50(-33.33%) |
Dec 11, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
Dec 10, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | -0.05(-3.23%) |
Dec 06, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 1.700 | 1.700 | 1.550 | 1.550 | 2,500 | -0.11(-6.63%) |