Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1644 | 0.1644 | 0.1365 | 0.1544 | 12,644 | -0.01(-3.50%) |
Apr 29, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 50,890 | +0.02(+14.61%) |
Apr 26, 2019 | 0.1644 | 0.1644 | 0.1390 | 0.1396 | 8,800 | -0.03(-15.34%) |
Apr 24, 2019 | 0.1649 | 0.1649 | 0.1649 | 0 | +0.00(+1.66%) | |
Apr 23, 2019 | 0.1649 | 0.1649 | 0.1330 | 0.1622 | 15,558 | +0.02(+17.96%) |
Apr 22, 2019 | 0.1539 | 0.1648 | 0.1250 | 0.1375 | 46,455 | +0.01(+10.00%) |
Apr 18, 2019 | 0.1350 | 0.1350 | 0.1240 | 0.1250 | 186,900 | +0.00(+0.00%) |
Apr 17, 2019 | 0.1460 | 0.1597 | 0.1100 | 0.1250 | 327,020 | -0.06(-32.43%) |
Apr 16, 2019 | 0.1506 | 0.1850 | 0.1506 | 0.1850 | 2,551 | +0.01(+2.78%) |
Apr 15, 2019 | 0.1800 | 0.1850 | 0.1502 | 0.1800 | 37,497 | +0.01(+8.43%) |
Apr 12, 2019 | 0.1639 | 0.1660 | 0.1520 | 0.1660 | 34,200 | +0.02(+10.67%) |
Apr 11, 2019 | 0.1600 | 0.1762 | 0.1500 | 0.1500 | 26,725 | +0.01(+3.45%) |
Apr 10, 2019 | 0.1526 | 0.1600 | 0.1450 | 0.1450 | 9,050 | -0.02(-9.38%) |
Apr 09, 2019 | 0.1452 | 0.1637 | 0.1350 | 0.1600 | 66,822 | -0.00(-2.97%) |
Apr 08, 2019 | 0.1672 | 0.1694 | 0.1450 | 0.1649 | 41,655 | -0.00(-0.36%) |
Apr 05, 2019 | 0.1615 | 0.1655 | 0.1615 | 0.1655 | 28,100 | +0.00(+2.48%) |
Apr 04, 2019 | 0.1390 | 0.1615 | 0.1315 | 0.1615 | 14,200 | +0.02(+15.36%) |
Apr 03, 2019 | 0.1500 | 0.1790 | 0.1400 | 0.1400 | 75,532 | -0.00(-1.48%) |
Apr 02, 2019 | 0.1438 | 0.1567 | 0.1421 | 0.1421 | 5,600 | -0.02(-13.88%) |
Apr 01, 2019 | 0.1400 | 0.1650 | 0.1100 | 0.1650 | 120,738 | +0.00(+2.48%) |
Mar 29, 2019 | 0.1402 | 0.1678 | 0.1402 | 0.1610 | 38,300 | +0.01(+8.86%) |
Mar 28, 2019 | 0.1900 | 0.1900 | 0.1400 | 0.1479 | 218,751 | -0.00(-1.47%) |
Mar 27, 2019 | 0.1649 | 0.2050 | 0.1400 | 0.1501 | 541,930 | -0.01(-8.98%) |
Mar 26, 2019 | 0.1686 | 0.1686 | 0.1461 | 0.1649 | 83,259 | +0.00(+0.67%) |
Mar 25, 2019 | 0.1675 | 0.1675 | 0.1450 | 0.1638 | 83,658 | -0.00(-0.73%) |
Mar 22, 2019 | 0.1844 | 0.1844 | 0.1310 | 0.1650 | 67,500 | +0.01(+6.45%) |
Mar 20, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.02(-13.79%) | |
Mar 19, 2019 | 0.1798 | 0.1798 | 0.1500 | 0.1798 | 48,456 | +0.00(+1.01%) |
Mar 18, 2019 | 0.1853 | 0.1853 | 0.1780 | 0.1780 | 2,550 | +0.01(+4.71%) |
Mar 15, 2019 | 0.1860 | 0.1860 | 0.1700 | 0.1700 | 9,600 | +0.02(+9.68%) |
Mar 14, 2019 | 0.1600 | 0.1799 | 0.1550 | 0.1550 | 84,400 | +0.00(+0.00%) |
Mar 13, 2019 | 0.1860 | 0.1860 | 0.1550 | 0.1550 | 118,023 | -0.02(-10.40%) |
Mar 12, 2019 | 0.1800 | 0.1860 | 0.1730 | 0.1730 | 42,000 | -0.01(-3.89%) |
Mar 11, 2019 | 0.1005 | 0.1819 | 0.1005 | 0.1800 | 208,674 | +0.01(+5.88%) |
Mar 08, 2019 | 0.1630 | 0.1700 | 0.1481 | 0.1700 | 105,000 | +0.02(+13.26%) |
Mar 07, 2019 | 0.1530 | 0.1700 | 0.1501 | 0.1501 | 49,064 | -0.04(-19.26%) |
Mar 06, 2019 | 0.1800 | 0.1859 | 0.1500 | 0.1859 | 321,236 | +0.03(+19.94%) |
Mar 05, 2019 | 0.1550 | 0.1799 | 0.1500 | 0.1550 | 24,042 | -0.03(-17.33%) |
Mar 04, 2019 | 0.1600 | 0.1875 | 0.1400 | 0.1875 | 92,064 | +0.01(+4.17%) |
Mar 01, 2019 | 0.1850 | 0.1850 | 0.1452 | 0.1800 | 102,800 | -0.01(-2.70%) |
Feb 28, 2019 | 0.1940 | 0.1980 | 0.1500 | 0.1850 | 73,284 | +0.02(+15.62%) |
Feb 27, 2019 | 0.1800 | 0.1900 | 0.1460 | 0.1600 | 104,235 | -0.02(-11.11%) |
Feb 26, 2019 | 0.1780 | 0.1990 | 0.1400 | 0.1800 | 120,240 | +0.02(+9.16%) |
Feb 25, 2019 | 0.1300 | 0.1780 | 0.1300 | 0.1649 | 120,317 | +0.02(+15.72%) |
Feb 22, 2019 | 0.1485 | 0.1599 | 0.1220 | 0.1425 | 65,300 | -0.02(-13.64%) |
Feb 21, 2019 | 0.1798 | 0.1798 | 0.1650 | 0.1650 | 13,870 | -0.01(-2.94%) |
Feb 20, 2019 | 0.1740 | 0.1832 | 0.1510 | 0.1700 | 51,300 | -0.00(-2.13%) |
Feb 19, 2019 | 0.2915 | 0.2915 | 0.1500 | 0.1737 | 145,644 | -0.01(-3.50%) |
Feb 15, 2019 | 0.1950 | 0.1950 | 0.1050 | 0.1800 | 342,600 | -0.02(-9.04%) |
Feb 14, 2019 | 0.2939 | 0.2939 | 0.1500 | 0.1979 | 39,120 | +0.03(+21.11%) |
Feb 13, 2019 | 0.2050 | 0.2250 | 0.1600 | 0.1634 | 112,613 | -0.03(-15.73%) |
Feb 12, 2019 | 0.3050 | 0.3050 | 0.1400 | 0.1939 | 456,042 | -0.02(-7.67%) |
Feb 11, 2019 | 0.2275 | 0.2275 | 0.2000 | 0.2100 | 57,019 | -0.01(-4.02%) |
Feb 08, 2019 | 0.2200 | 0.2200 | 0.1700 | 0.2188 | 100,600 | -0.00(-0.55%) |
Feb 07, 2019 | 0.2155 | 0.2200 | 0.1626 | 0.2200 | 56,575 | +0.00(+0.05%) |
Feb 06, 2019 | 0.2200 | 0.2300 | 0.2199 | 0.2199 | 12,300 | -0.00(-0.05%) |
Feb 05, 2019 | 0.2300 | 0.2300 | 0.1601 | 0.2200 | 22,567 | -0.01(-2.22%) |
Feb 04, 2019 | 0.1695 | 0.2250 | 0.1695 | 0.2250 | 68,813 | +0.06(+33.14%) |