Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.7000 | 0.7900 | 0.7000 | 0.7460 | 7,135 | +0.08(+11.34%) |
Apr 29, 2019 | 0.9900 | 0.9900 | 0.6700 | 0.6700 | 30,948 | -0.32(-32.32%) |
Apr 26, 2019 | 0.9650 | 1.020 | 0.8400 | 0.9900 | 45,300 | +0.03(+2.59%) |
Apr 25, 2019 | 1.400 | 1.400 | 0.8005 | 0.9650 | 37,808 | -0.43(-31.07%) |
Apr 24, 2019 | 1.300 | 1.400 | 1.000 | 1.400 | 6,899 | +0.20(+16.67%) |
Apr 23, 2019 | 1.440 | 1.450 | 0.9200 | 1.200 | 55,309 | -0.20(-14.29%) |
Apr 22, 2019 | 1.340 | 1.850 | 1.340 | 1.400 | 89,480 | +0.06(+4.48%) |
Apr 18, 2019 | 1.130 | 1.920 | 1.100 | 1.340 | 49,500 | +0.22(+19.64%) |
Apr 17, 2019 | 1.090 | 1.150 | 0.6550 | 1.120 | 47,166 | +0.13(+13.13%) |
Apr 16, 2019 | 0.8010 | 0.9900 | 0.6050 | 0.9900 | 11,634 | +0.29(+41.41%) |
Apr 15, 2019 | 0.7000 | 0.8500 | 0.5550 | 0.7001 | 24,472 | +0.00(+0.01%) |
Apr 12, 2019 | 0.6100 | 0.9000 | 0.6000 | 0.7000 | 9,600 | +0.18(+34.62%) |
Apr 11, 2019 | 0.6000 | 0.6500 | 0.5200 | 0.5200 | 4,520 | -0.08(-13.33%) |
Apr 10, 2019 | 0.4500 | 0.6000 | 0.4500 | 0.6000 | 2,380 | +0.15(+33.33%) |
Apr 09, 2019 | 0.6150 | 0.6150 | 0.4500 | 0.4500 | 575 | -0.15(-25.00%) |
Apr 08, 2019 | 0.5000 | 0.6000 | 0.4500 | 0.6000 | 3,924 | +0.20(+50.00%) |
Apr 05, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 | +0.00(+0.00%) |
Apr 04, 2019 | 0.3830 | 0.5000 | 0.3830 | 0.4000 | 10,824 | +0.03(+8.11%) |
Apr 03, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 | -0.03(-7.50%) |
Apr 02, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | 900 | -0.10(-20.00%) |
Apr 01, 2019 | 0.5000 | 0.5000 | 0.3820 | 0.5000 | 1,700 | +0.12(+30.55%) |
Mar 29, 2019 | 0.5000 | 0.5000 | 0.3830 | 0.3830 | 3,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.3830 | 0.3830 | 0.3830 | 0 | -0.11(-22.49%) | |
Mar 25, 2019 | 0.5000 | 0.5000 | 0.4941 | 0.4941 | 853 | -0.01(-1.18%) |
Mar 22, 2019 | 0.5000 | 0.5020 | 0.5000 | 0.5000 | 3,000 | +0.09(+21.95%) |
Mar 20, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.09(-18.00%) | |
Mar 19, 2019 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 16,983 | -0.01(-2.15%) |
Mar 18, 2019 | 0.4000 | 0.5110 | 0.3600 | 0.5110 | 35,905 | +0.16(+44.15%) |
Mar 14, 2019 | 0.3545 | 0.3545 | 0.3545 | 0 | +0.00(+1.29%) | |
Mar 13, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 180 | -0.12(-26.32%) |
Mar 11, 2019 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.12(+35.71%) | |
Mar 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100 | -0.05(-12.50%) |
Mar 05, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
Mar 04, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 300 | +0.00(+0.00%) |
Mar 01, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,900 | +0.00(+0.00%) |
Feb 28, 2019 | 0.4000 | 0.5000 | 0.3500 | 0.3500 | 4,551 | -0.05(-12.50%) |
Feb 27, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 9,196 | -0.05(-11.11%) |
Feb 26, 2019 | 0.4500 | 0.6000 | 0.4500 | 0.4500 | 10,141 | -0.14(-24.37%) |
Feb 25, 2019 | 0.4139 | 0.5950 | 0.4139 | 0.5950 | 38,253 | +0.20(+50.63%) |
Feb 22, 2019 | 0.4400 | 0.4400 | 0.3950 | 0.3950 | 2,400 | +0.00(+0.03%) |
Feb 21, 2019 | 0.3950 | 0.3950 | 0.3949 | 0.3949 | 3,350 | +0.06(+17.88%) |
Feb 20, 2019 | 0.3400 | 0.4000 | 0.3350 | 0.3350 | 5,400 | +0.00(+1.21%) |
Feb 19, 2019 | 0.4195 | 0.4790 | 0.3300 | 0.3310 | 13,904 | +0.02(+7.12%) |
Feb 15, 2019 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 1,000 | +0.01(+3.00%) |
Feb 14, 2019 | 0.3200 | 0.4000 | 0.3000 | 0.3000 | 19,166 | -0.10(-25.00%) |
Feb 13, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 | -0.09(-18.37%) |
Feb 12, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 840 | +0.00(+0.00%) |
Feb 11, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4900 | 6,450 | +0.19(+63.33%) |
Feb 07, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.20(-39.39%) | |
Feb 06, 2019 | 0.3800 | 0.4950 | 0.3800 | 0.4950 | 1,500 | +0.22(+83.33%) |
Feb 05, 2019 | 0.5300 | 0.5300 | 0.2550 | 0.2700 | 17,062 | -0.07(-20.59%) |
Feb 04, 2019 | 0.3400 | 0.4750 | 0.3400 | 0.3400 | 1,730 | -0.13(-27.40%) |
Feb 01, 2019 | 0.4750 | 0.4750 | 0.4683 | 0.4683 | 1,200 | -0.02(-3.64%) |
Jan 30, 2019 | 0.4860 | 0.4860 | 0.4860 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.4550 | 0.5000 | 0.4550 | 0.4860 | 1,420 | +0.15(+42.94%) |
Jan 28, 2019 | 0.5199 | 0.5199 | 0.3400 | 0.3400 | 1,611 | -0.11(-25.27%) |
Jan 25, 2019 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 500 | +0.05(+13.75%) |
Jan 24, 2019 | 0.5200 | 0.5200 | 0.4000 | 0.4000 | 1,500 | +0.06(+17.30%) |
Jan 23, 2019 | 0.5700 | 0.5700 | 0.3410 | 0.3410 | 12,850 | -0.23(-40.18%) |
Jan 22, 2019 | 0.5645 | 0.8500 | 0.2290 | 0.5700 | 9,852 | +0.36(+168.74%) |
Jan 18, 2019 | 0.4450 | 0.6200 | 0.2021 | 0.2121 | 10,000 | -0.23(-51.80%) |
Jan 17, 2019 | 0.4400 | 0.4500 | 0.2550 | 0.4400 | 20,369 | +0.27(+158.82%) |
Jan 16, 2019 | 0.1680 | 0.1700 | 0.1680 | 0.1700 | 1,300 | -0.28(-62.22%) |
Jan 15, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 200 | +0.00(+0.00%) |
Jan 14, 2019 | 0.6700 | 0.6700 | 0.4500 | 0.4500 | 6,219 | +0.01(+2.27%) |
Jan 11, 2019 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 200 | -0.01(-1.79%) |
Jan 10, 2019 | 0.4500 | 0.4500 | 0.1700 | 0.4480 | 1,504 | -0.00(-0.44%) |
Jan 09, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 115 | +0.00(+0.00%) |
Jan 08, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 555 | +0.00(+0.00%) |
Jan 07, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 104 | +0.03(+6.13%) |
Jan 04, 2019 | 0.4480 | 0.4480 | 0.1660 | 0.4240 | 1,600 | -0.07(-14.86%) |
Dec 31, 2018 | 0.4980 | 0.4980 | 0.4980 | 0 | +0.24(+91.54%) | |
Dec 26, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Dec 24, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 900 | +0.00(+0.00%) |
Dec 21, 2018 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 2,100 | +0.00(+0.00%) |
Dec 20, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,800 | +0.00(+0.00%) |
Dec 19, 2018 | 0.3780 | 0.3780 | 0.2600 | 0.2600 | 16,700 | -0.13(-33.33%) |
Dec 18, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 680 | +0.11(+39.29%) |
Dec 17, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,001 | +0.00(+0.00%) |
Dec 14, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 600 | -0.04(-11.25%) |
Dec 13, 2018 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 400 | +0.01(+1.77%) |
Dec 11, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.00(-0.06%) | |
Dec 07, 2018 | 0.3102 | 0.3102 | 0.3102 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 100 | +0.00(+0.00%) |
Dec 04, 2018 | 0.4900 | 0.4900 | 0.2720 | 0.3102 | 5,400 | -0.14(-31.05%) |
Dec 03, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4499 | 4,777 | +0.16(+54.60%) |
Nov 29, 2018 | 0.2910 | 0.2910 | 0.2910 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 0.4900 | 0.4900 | 0.2820 | 0.2910 | 6,750 | +0.00(+0.34%) |
Nov 26, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+3.39%) | |
Nov 23, 2018 | 0.2806 | 0.4500 | 0.2805 | 0.2805 | 1,200 | +0.00(+0.00%) |
Nov 21, 2018 | 0.2805 | 0.2805 | 0.2805 | 0 | -0.02(-6.50%) | |
Nov 20, 2018 | 0.2700 | 0.4480 | 0.2700 | 0.3000 | 2,700 | -0.02(-4.76%) |
Nov 19, 2018 | 0.4900 | 0.4900 | 0.2820 | 0.3150 | 23,791 | -0.17(-35.71%) |
Nov 16, 2018 | 0.4500 | 0.5000 | 0.2700 | 0.4900 | 11,900 | +0.23(+88.46%) |
Nov 15, 2018 | 0.4500 | 0.4500 | 0.2570 | 0.2600 | 3,300 | -0.19(-42.22%) |
Nov 13, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 633 | +0.20(+77.17%) |
Nov 07, 2018 | 0.4500 | 0.4500 | 0.2540 | 0.2540 | 8,737 | -0.20(-43.56%) |
Nov 02, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.03(-6.25%) | |
Nov 01, 2018 | 0.3000 | 0.4800 | 0.3000 | 0.4800 | 3,780 | +0.18(+60.00%) |
Oct 31, 2018 | 0.4500 | 0.4500 | 0.3000 | 0.3000 | 3,098 | +0.04(+14.85%) |
Oct 30, 2018 | 0.3000 | 0.3000 | 0.2612 | 0.2612 | 4,040 | +0.01(+3.65%) |
Oct 29, 2018 | 0.4000 | 0.4000 | 0.2520 | 0.2520 | 1,500 | -0.21(-45.22%) |
Oct 26, 2018 | 0.4000 | 0.4700 | 0.2500 | 0.4600 | 48,200 | +0.06(+15.00%) |
Oct 25, 2018 | 0.6200 | 0.6200 | 0.4000 | 0.4000 | 24,988 | -0.12(-23.08%) |
Oct 24, 2018 | 0.6200 | 0.6200 | 0.5000 | 0.5200 | 9,850 | -0.12(-18.75%) |
Oct 23, 2018 | 0.6800 | 0.6800 | 0.5300 | 0.6400 | 14,005 | -0.04(-5.88%) |
Oct 22, 2018 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 10,633 | -0.02(-2.86%) |
Oct 19, 2018 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 200 | -0.05(-6.67%) |
Oct 18, 2018 | 0.9500 | 0.9500 | 0.7500 | 0.7500 | 4,770 | -0.02(-3.10%) |
Oct 17, 2018 | 0.7510 | 0.9800 | 0.7500 | 0.7740 | 19,055 | +0.02(+3.06%) |
Oct 16, 2018 | 0.9500 | 1.000 | 0.7110 | 0.7510 | 52,881 | +0.00(+0.13%) |
Oct 15, 2018 | 0.6711 | 0.9900 | 0.6700 | 0.7500 | 15,941 | +0.08(+11.94%) |
Oct 12, 2018 | 0.6800 | 0.8899 | 0.6700 | 0.6700 | 16,700 | +0.02(+3.08%) |
Oct 11, 2018 | 0.8500 | 0.8500 | 0.6000 | 0.6500 | 19,565 | -0.20(-23.53%) |
Oct 10, 2018 | 0.9100 | 1.000 | 0.6600 | 0.8500 | 31,124 | +0.05(+6.25%) |
Oct 09, 2018 | 0.7500 | 1.000 | 0.5850 | 0.8000 | 69,117 | +0.31(+63.27%) |
Oct 08, 2018 | 0.6400 | 0.6400 | 0.3110 | 0.4900 | 22,648 | +0.00(+0.00%) |
Oct 05, 2018 | 0.4500 | 0.5400 | 0.4500 | 0.4900 | 26,000 | +0.02(+4.26%) |
Oct 04, 2018 | 0.5900 | 0.5950 | 0.3700 | 0.4700 | 59,112 | +0.11(+30.52%) |
Oct 03, 2018 | 0.6000 | 0.7000 | 0.3601 | 0.3601 | 26,431 | -0.21(-36.82%) |
Oct 02, 2018 | 0.5500 | 1.040 | 0.5100 | 0.5700 | 221,470 | +0.04(+7.55%) |
Oct 01, 2018 | 0.5110 | 0.7099 | 0.3500 | 0.5300 | 163,622 | -0.22(-29.33%) |
Sep 28, 2018 | 2.310 | 2.700 | 0.6100 | 0.7500 | 373,600 | -2.40(-76.19%) |
Sep 27, 2018 | 1.500 | 3.400 | 1.135 | 3.150 | 263,854 | +2.09(+197.17%) |
Sep 26, 2018 | 0.3500 | 2.500 | 0.3500 | 1.060 | 511,655 | +0.68(+178.95%) |
Sep 25, 2018 | 0.3000 | 0.5800 | 0.1600 | 0.3800 | 576,926 | +0.09(+31.03%) |
Sep 24, 2018 | 0.2500 | 2.000 | 0.0950 | 0.2900 | 398,044 | +0.24(+480.00%) |
Sep 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.10(-66.67%) | |
Sep 07, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.05(+50.00%) | |
Aug 07, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.05(-33.33%) |