Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0900 | 0.0922 | 0.0830 | 0.0880 | 8,595,400 | -0.00(-0.79%) |
Mar 28, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0887 | 7,756,610 | -0.00(-1.11%) |
Mar 27, 2019 | 0.0950 | 0.0950 | 0.0771 | 0.0897 | 21,586,972 | -0.00(-3.76%) |
Mar 26, 2019 | 0.0990 | 0.0990 | 0.0925 | 0.0932 | 13,237,575 | -0.00(-5.09%) |
Mar 25, 2019 | 0.1079 | 0.1079 | 0.0979 | 0.0982 | 12,793,738 | -0.00(-2.77%) |
Mar 22, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1010 | 15,125,700 | -0.00(-2.51%) |
Mar 21, 2019 | 0.1000 | 0.1165 | 0.0955 | 0.1036 | 56,477,648 | -0.03(-20.67%) |
Mar 20, 2019 | 0.1648 | 0.1691 | 0.1300 | 0.1306 | 25,273,136 | -0.01(-9.31%) |
Mar 19, 2019 | 0.1258 | 0.1785 | 0.1202 | 0.1440 | 60,303,088 | +0.03(+22.87%) |
Mar 18, 2019 | 0.1086 | 0.1176 | 0.1010 | 0.1172 | 11,535,915 | +0.01(+14.01%) |
Mar 15, 2019 | 0.1074 | 0.1074 | 0.1000 | 0.1028 | 4,958,300 | +0.00(+2.80%) |
Mar 14, 2019 | 0.1029 | 0.1040 | 0.0980 | 0.1000 | 4,042,938 | -0.00(-1.67%) |
Mar 13, 2019 | 0.1071 | 0.1075 | 0.1005 | 0.1017 | 4,424,648 | -0.00(-1.55%) |
Mar 12, 2019 | 0.0945 | 0.1110 | 0.0945 | 0.1033 | 9,622,774 | +0.01(+6.49%) |
Mar 11, 2019 | 0.0960 | 0.0975 | 0.0900 | 0.0970 | 3,436,597 | +0.00(+0.73%) |
Mar 08, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0963 | 5,889,900 | -0.00(-3.80%) |
Mar 07, 2019 | 0.1080 | 0.1080 | 0.1001 | 0.1001 | 4,731,480 | -0.00(-1.28%) |
Mar 06, 2019 | 0.1083 | 0.1093 | 0.1010 | 0.1014 | 4,431,408 | -0.01(-6.37%) |
Mar 05, 2019 | 0.1180 | 0.1180 | 0.1078 | 0.1083 | 4,437,476 | -0.00(-3.30%) |
Mar 04, 2019 | 0.1180 | 0.1201 | 0.1065 | 0.1120 | 11,190,920 | +0.01(+12.00%) |
Mar 01, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 4,205,400 | -0.01(-5.39%) |
Feb 28, 2019 | 0.1130 | 0.1130 | 0.1010 | 0.1057 | 6,189,107 | +0.00(+4.65%) |
Feb 27, 2019 | 0.1035 | 0.1035 | 0.0980 | 0.1010 | 5,912,181 | +0.00(+0.50%) |
Feb 26, 2019 | 0.1040 | 0.1040 | 0.0990 | 0.1005 | 2,752,380 | -0.00(-1.76%) |
Feb 25, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1023 | 2,934,504 | +0.00(+2.30%) |
Feb 22, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 2,246,300 | -0.00(-3.85%) |
Feb 21, 2019 | 0.1065 | 0.1085 | 0.1030 | 0.1040 | 2,487,447 | +0.00(+4.52%) |
Feb 20, 2019 | 0.1083 | 0.1085 | 0.0995 | 0.0995 | 2,729,598 | -0.00(-3.30%) |
Feb 19, 2019 | 0.1030 | 0.1060 | 0.0985 | 0.1029 | 4,838,281 | +0.00(+2.90%) |
Feb 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,169,900 | +0.00(+1.32%) |
Feb 14, 2019 | 0.1030 | 0.1030 | 0.0970 | 0.0987 | 3,407,185 | -0.00(-1.69%) |
Feb 13, 2019 | 0.1013 | 0.1025 | 0.1000 | 0.1004 | 2,547,609 | -0.00(-0.79%) |
Feb 12, 2019 | 0.1040 | 0.1060 | 0.1000 | 0.1012 | 3,151,653 | +0.00(+1.20%) |
Feb 11, 2019 | 0.1080 | 0.1080 | 0.1000 | 0.1000 | 2,447,077 | +0.00(+0.00%) |
Feb 08, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 2,947,200 | -0.01(-7.06%) |
Feb 07, 2019 | 0.1130 | 0.1130 | 0.1072 | 0.1076 | 1,759,407 | -0.00(-2.18%) |
Feb 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,975,322 | +0.00(+3.38%) |
Feb 05, 2019 | 0.1140 | 0.1140 | 0.1060 | 0.1064 | 3,855,348 | -0.01(-6.17%) |
Feb 04, 2019 | 0.1100 | 0.1150 | 0.1070 | 0.1134 | 4,154,843 | +0.00(+3.09%) |
Feb 01, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 4,558,500 | +0.01(+4.86%) |
Jan 31, 2019 | 0.1100 | 0.1100 | 0.1020 | 0.1049 | 2,715,129 | -0.00(-4.03%) |
Jan 30, 2019 | 0.1005 | 0.1054 | 0.1000 | 0.1093 | 4,607,807 | +0.00(+2.05%) |
Jan 29, 2019 | 0.1110 | 0.1110 | 0.1040 | 0.1071 | 2,175,996 | -0.00(-2.64%) |
Jan 28, 2019 | 0.1147 | 0.1147 | 0.1050 | 0.1100 | 2,898,559 | -0.00(-0.90%) |
Jan 25, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1110 | 1,533,900 | -0.00(-0.80%) |
Jan 24, 2019 | 0.1160 | 0.1160 | 0.1090 | 0.1119 | 1,682,831 | +0.00(+0.99%) |
Jan 23, 2019 | 0.1138 | 0.1160 | 0.1070 | 0.1108 | 2,384,180 | +0.00(+0.27%) |
Jan 22, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1105 | 1,985,388 | -0.00(-3.91%) |
Jan 18, 2019 | 0.1200 | 0.1200 | 0.1140 | 0.1150 | 2,431,600 | +0.00(+0.00%) |
Jan 17, 2019 | 0.1200 | 0.1210 | 0.1145 | 0.1150 | 1,696,440 | -0.00(-4.17%) |
Jan 16, 2019 | 0.1218 | 0.1290 | 0.1151 | 0.1200 | 2,597,293 | +0.00(+1.27%) |
Jan 15, 2019 | 0.1200 | 0.1200 | 0.1118 | 0.1185 | 2,835,472 | +0.00(+3.95%) |
Jan 14, 2019 | 0.1206 | 0.1209 | 0.1095 | 0.1140 | 3,991,822 | -0.01(-5.00%) |
Jan 11, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 4,558,000 | -0.00(-3.30%) |
Jan 10, 2019 | 0.1300 | 0.1365 | 0.1200 | 0.1241 | 4,160,480 | -0.01(-4.39%) |
Jan 09, 2019 | 0.1365 | 0.1400 | 0.1270 | 0.1298 | 6,156,416 | -0.01(-9.17%) |
Jan 08, 2019 | 0.1500 | 0.1610 | 0.1260 | 0.1429 | 19,440,444 | +0.00(+2.07%) |
Jan 07, 2019 | 0.1200 | 0.1450 | 0.1100 | 0.1400 | 16,452,934 | +0.02(+16.67%) |
Jan 04, 2019 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | 7,474,500 | +0.01(+9.09%) |
Jan 03, 2019 | 0.1200 | 0.1200 | 0.0900 | 0.1100 | 4,955,550 | -0.00(-2.22%) |