Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 1,700 | +0.01(+6.25%) |
Mar 27, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.03(-15.79%) | |
Mar 26, 2019 | 0.1880 | 0.1900 | 0.1800 | 0.1900 | 12,700 | +0.01(+5.56%) |
Mar 25, 2019 | 0.1560 | 0.1800 | 0.1420 | 0.1800 | 158,040 | +0.02(+16.13%) |
Mar 22, 2019 | 0.1600 | 0.1620 | 0.1451 | 0.1550 | 442,100 | -0.02(-13.89%) |
Mar 21, 2019 | 0.1785 | 0.1800 | 0.1785 | 0.1800 | 2,450 | +0.02(+11.18%) |
Mar 20, 2019 | 0.1619 | 0.1619 | 0.1619 | 0.1619 | 200 | +0.01(+6.51%) |
Mar 19, 2019 | 0.1660 | 0.1660 | 0.1520 | 0.1520 | 67,150 | -0.01(-8.43%) |
Mar 18, 2019 | 0.1560 | 0.1660 | 0.1540 | 0.1660 | 351,000 | +0.01(+3.75%) |
Mar 15, 2019 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 80,500 | -0.01(-5.88%) |
Mar 14, 2019 | 0.1701 | 0.1800 | 0.1700 | 0.1700 | 89,528 | +0.00(+0.00%) |
Mar 13, 2019 | 0.1650 | 0.1800 | 0.1650 | 0.1700 | 41,000 | -0.00(-2.86%) |
Mar 12, 2019 | 0.1750 | 0.1750 | 0.1599 | 0.1750 | 514,100 | +0.01(+3.24%) |
Mar 11, 2019 | 0.1700 | 0.1700 | 0.1680 | 0.1695 | 71,175 | -0.01(-5.83%) |
Mar 08, 2019 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 23,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 57,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.1775 | 0.1800 | 0.1700 | 0.1800 | 7,725 | -0.01(-2.70%) |
Mar 05, 2019 | 0.1862 | 0.1900 | 0.1850 | 0.1850 | 65,000 | +0.01(+8.82%) |
Mar 04, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,500 | -0.02(-8.65%) |
Mar 01, 2019 | 0.1701 | 0.1870 | 0.1700 | 0.1861 | 9,300 | -0.00(-0.91%) |
Feb 28, 2019 | 0.1750 | 0.1878 | 0.1750 | 0.1878 | 53,988 | +0.01(+4.33%) |
Feb 27, 2019 | 0.1700 | 0.1800 | 0.1651 | 0.1800 | 55,536 | +0.00(+0.00%) |
Feb 26, 2019 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 11,200 | -0.01(-4.26%) |
Feb 25, 2019 | 0.1701 | 0.1880 | 0.1701 | 0.1880 | 25,200 | +0.01(+4.44%) |
Feb 22, 2019 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 55,000 | +0.00(+0.00%) |
Feb 19, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 11,000 | +0.02(+12.50%) |
Feb 13, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Feb 12, 2019 | 0.1600 | 0.1700 | 0.1560 | 0.1600 | 53,686 | +0.00(+0.00%) |
Feb 11, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 189,606 | -0.01(-5.88%) |
Feb 08, 2019 | 0.1650 | 0.1750 | 0.1588 | 0.1700 | 706,500 | -0.00(-2.86%) |
Feb 07, 2019 | 0.1710 | 0.1859 | 0.1550 | 0.1750 | 297,425 | +0.00(+2.34%) |
Feb 06, 2019 | 0.1790 | 0.1850 | 0.1688 | 0.1710 | 385,145 | -0.03(-13.64%) |
Feb 05, 2019 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 150 | +0.00(+0.00%) |
Feb 04, 2019 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 150 | -0.00(-0.50%) |
Feb 01, 2019 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 6,000 | +0.01(+4.74%) |
Jan 31, 2019 | 0.1848 | 0.2000 | 0.1750 | 0.1900 | 92,747 | +0.01(+2.76%) |
Jan 30, 2019 | 0.2000 | 0.2000 | 0.1659 | 0.1849 | 17,000 | +0.00(+2.72%) |
Jan 29, 2019 | 0.1750 | 0.1800 | 0.1600 | 0.1800 | 51,000 | +0.01(+5.88%) |
Jan 28, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 53,730 | -0.01(-5.61%) |
Jan 25, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.1801 | 48,900 | +0.00(+0.06%) |
Jan 24, 2019 | 0.1701 | 0.2000 | 0.1650 | 0.1800 | 445,281 | +0.01(+5.88%) |
Jan 23, 2019 | 0.1664 | 0.1700 | 0.1620 | 0.1700 | 116,980 | +0.01(+6.25%) |
Jan 22, 2019 | 0.1685 | 0.1685 | 0.1600 | 0.1600 | 51,000 | -0.01(-5.04%) |
Jan 18, 2019 | 0.1500 | 0.1685 | 0.1500 | 0.1685 | 24,000 | +0.01(+3.82%) |
Jan 17, 2019 | 0.1677 | 0.1690 | 0.1623 | 0.1623 | 47,900 | -0.01(-3.22%) |
Jan 16, 2019 | 0.1679 | 0.1679 | 0.1480 | 0.1677 | 120,491 | +0.01(+4.81%) |
Jan 15, 2019 | 0.1540 | 0.1600 | 0.1540 | 0.1600 | 25,225 | +0.00(+0.00%) |
Jan 14, 2019 | 0.1645 | 0.1689 | 0.1600 | 0.1600 | 30,000 | -0.00(-2.74%) |
Jan 11, 2019 | 0.1645 | 0.1659 | 0.1645 | 0.1645 | 34,200 | +0.00(+0.00%) |
Jan 10, 2019 | 0.1540 | 0.1645 | 0.1540 | 0.1645 | 22,650 | +0.00(+2.81%) |
Jan 09, 2019 | 0.1540 | 0.1600 | 0.1540 | 0.1600 | 85,900 | +0.01(+3.23%) |
Jan 08, 2019 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 82,643 | +0.01(+10.71%) |
Jan 07, 2019 | 0.1570 | 0.1690 | 0.1400 | 0.1400 | 176,871 | -0.02(-13.04%) |
Jan 04, 2019 | 0.1700 | 0.1700 | 0.1610 | 0.1610 | 76,000 | -0.01(-4.73%) |
Jan 03, 2019 | 0.1690 | 0.1690 | 0.1620 | 0.1690 | 22,305 | -0.00(-0.59%) |