Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0833 | 0.0990 | 0.0750 | 0.0802 | 85,225,528 | +0.01(+15.40%) |
Feb 27, 2019 | 0.0870 | 0.0980 | 0.0661 | 0.0695 | 117,101,376 | -0.13(-65.41%) |
Feb 26, 2019 | 0.2414 | 0.2550 | 0.1650 | 0.2009 | 12,854,341 | -0.04(-16.33%) |
Feb 25, 2019 | 0.2400 | 0.2600 | 0.2255 | 0.2401 | 9,417,095 | -0.05(-17.21%) |
Feb 22, 2019 | 0.3000 | 0.3050 | 0.2790 | 0.2900 | 5,284,500 | -0.01(-2.36%) |
Feb 21, 2019 | 0.3000 | 0.3100 | 0.2800 | 0.2970 | 2,400,682 | -0.00(-1.00%) |
Feb 20, 2019 | 0.3191 | 0.3250 | 0.2900 | 0.3000 | 3,684,266 | -0.02(-4.76%) |
Feb 19, 2019 | 0.3123 | 0.3200 | 0.2965 | 0.3150 | 2,905,612 | +0.01(+1.61%) |
Feb 15, 2019 | 0.2880 | 0.3200 | 0.2750 | 0.3100 | 3,870,300 | +0.03(+9.54%) |
Feb 14, 2019 | 0.2800 | 0.2895 | 0.2755 | 0.2830 | 3,074,775 | -0.00(-0.91%) |
Feb 13, 2019 | 0.2800 | 0.2900 | 0.2751 | 0.2856 | 2,286,252 | +0.00(+0.85%) |
Feb 12, 2019 | 0.2800 | 0.2945 | 0.2750 | 0.2832 | 2,757,099 | -0.00(-1.50%) |
Feb 11, 2019 | 0.2950 | 0.3000 | 0.2705 | 0.2875 | 4,166,057 | -0.01(-4.17%) |
Feb 08, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 2,648,500 | -0.02(-5.96%) |
Feb 07, 2019 | 0.3033 | 0.3200 | 0.2800 | 0.3190 | 6,455,126 | +0.01(+1.92%) |
Feb 06, 2019 | 0.3130 | 0.3240 | 0.3000 | 0.3130 | 3,752,866 | -0.01(-3.40%) |
Feb 05, 2019 | 0.2860 | 0.3500 | 0.2860 | 0.3240 | 10,483,587 | +0.05(+18.68%) |
Feb 04, 2019 | 0.3259 | 0.3300 | 0.2720 | 0.2730 | 8,915,127 | -0.05(-15.48%) |
Feb 01, 2019 | 0.3250 | 0.3480 | 0.3100 | 0.3230 | 4,992,300 | +0.00(+0.81%) |
Jan 31, 2019 | 0.3337 | 0.3450 | 0.3100 | 0.3204 | 6,069,120 | +0.01(+3.35%) |
Jan 30, 2019 | 0.4100 | 0.4100 | 0.2900 | 0.3100 | 20,018,950 | -0.09(-23.10%) |
Jan 29, 2019 | 0.4322 | 0.4322 | 0.3860 | 0.4031 | 7,269,773 | -0.03(-7.31%) |
Jan 28, 2019 | 0.4300 | 0.4500 | 0.4050 | 0.4349 | 9,900,280 | +0.02(+6.07%) |
Jan 25, 2019 | 0.4100 | 0.4500 | 0.4000 | 0.4100 | 15,835,000 | +0.03(+8.01%) |
Jan 24, 2019 | 0.3404 | 0.4750 | 0.3400 | 0.3796 | 35,716,272 | +0.05(+15.03%) |
Jan 23, 2019 | 0.3000 | 0.3400 | 0.2800 | 0.3300 | 10,364,631 | +0.03(+10.00%) |
Jan 22, 2019 | 0.2800 | 0.3100 | 0.2600 | 0.3000 | 9,919,356 | +0.02(+7.14%) |
Jan 18, 2019 | 0.2800 | 0.3000 | 0.2600 | 0.2800 | 7,416,300 | -0.01(-1.82%) |
Jan 17, 2019 | 0.2300 | 0.2950 | 0.2300 | 0.2852 | 14,800,095 | +0.05(+18.83%) |
Jan 16, 2019 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 5,831,337 | +0.00(+1.48%) |
Jan 15, 2019 | 0.2200 | 0.2450 | 0.2150 | 0.2365 | 11,378,260 | +0.03(+16.62%) |
Jan 14, 2019 | 0.2100 | 0.2178 | 0.1938 | 0.2028 | 6,858,359 | +0.01(+2.94%) |
Jan 11, 2019 | 0.2300 | 0.2300 | 0.1950 | 0.1970 | 8,084,000 | -0.03(-14.35%) |
Jan 10, 2019 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 5,496,477 | +0.00(+0.66%) |
Jan 09, 2019 | 0.2446 | 0.2446 | 0.2128 | 0.2285 | 7,643,078 | -0.02(-6.28%) |
Jan 08, 2019 | 0.2550 | 0.2600 | 0.2360 | 0.2438 | 12,883,477 | -0.00(-1.69%) |
Jan 07, 2019 | 0.2943 | 0.3000 | 0.2350 | 0.2480 | 27,183,192 | -0.05(-17.33%) |
Jan 04, 2019 | 0.3100 | 0.3200 | 0.2600 | 0.3000 | 22,076,100 | +0.02(+7.26%) |
Jan 03, 2019 | 0.2718 | 0.3500 | 0.2340 | 0.2797 | 54,847,236 | +0.06(+27.14%) |
Jan 02, 2019 | 0.1100 | 0.2800 | 0.1100 | 0.2200 | 70,553,760 | +0.11(+92.98%) |
Dec 31, 2018 | 0.1030 | 0.1150 | 0.1000 | 0.1140 | 13,782,100 | +0.00(+3.64%) |
Dec 28, 2018 | 0.0800 | 0.1200 | 0.0800 | 0.1100 | 11,290,600 | +0.03(+32.85%) |
Dec 27, 2018 | 0.0876 | 0.0880 | 0.0798 | 0.0828 | 6,026,660 | -0.01(-5.69%) |
Dec 26, 2018 | 0.0798 | 0.0990 | 0.0730 | 0.0878 | 22,547,796 | +0.02(+25.43%) |
Dec 24, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 6,987,700 | -0.01(-12.50%) |
Dec 21, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 11,786,600 | -0.00(-1.84%) |
Dec 20, 2018 | 0.0800 | 0.0838 | 0.0750 | 0.0815 | 15,533,766 | -0.01(-5.89%) |
Dec 19, 2018 | 0.0950 | 0.1000 | 0.0800 | 0.0866 | 29,919,124 | -0.02(-18.15%) |
Dec 18, 2018 | 0.1148 | 0.1280 | 0.0988 | 0.1058 | 22,111,212 | -0.01(-11.83%) |
Dec 17, 2018 | 0.0900 | 0.1400 | 0.0900 | 0.1200 | 56,947,240 | +0.04(+50.00%) |
Dec 14, 2018 | 0.1100 | 0.1200 | 0.0800 | 0.0800 | 47,440,200 | -0.05(-38.46%) |
Dec 13, 2018 | 0.1300 | 0.1500 | 0.1300 | 0.1300 | 19,823,074 | -0.03(-18.75%) |
Dec 12, 2018 | 0.1440 | 0.1690 | 0.0900 | 0.1600 | 95,289,248 | -0.18(-52.94%) |
Dec 11, 2018 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 3,451,968 | -0.01(-3.76%) |
Dec 10, 2018 | 0.3642 | 0.3670 | 0.3300 | 0.3533 | 3,103,541 | -0.01(-1.86%) |
Dec 07, 2018 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 3,257,200 | -0.02(-5.26%) |
Dec 06, 2018 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 2,234,072 | +0.01(+2.70%) |
Dec 04, 2018 | 0.4000 | 0.4150 | 0.3700 | 0.3700 | 3,865,000 | -0.01(-2.63%) |