Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0810 | 0.0850 | 0.0750 | 0.0775 | 1,075,790 | -0.00(-3.13%) |
Apr 29, 2019 | 0.0775 | 0.0890 | 0.0700 | 0.0800 | 1,392,312 | +0.01(+7.38%) |
Apr 26, 2019 | 0.0745 | 0.0800 | 0.0710 | 0.0745 | 1,112,700 | +0.00(+3.47%) |
Apr 25, 2019 | 0.0910 | 0.0920 | 0.0700 | 0.0720 | 2,295,234 | -0.01(-16.76%) |
Apr 24, 2019 | 0.0792 | 0.0870 | 0.0750 | 0.0865 | 4,029,089 | +0.01(+16.89%) |
Apr 23, 2019 | 0.0825 | 0.0975 | 0.0670 | 0.0740 | 8,304,651 | -0.02(-20.43%) |
Apr 22, 2019 | 0.1026 | 0.1060 | 0.0930 | 0.0930 | 3,279,536 | -0.01(-11.43%) |
Apr 18, 2019 | 0.1050 | 0.1100 | 0.1025 | 0.1050 | 936,700 | -0.00(-2.78%) |
Apr 17, 2019 | 0.1100 | 0.1150 | 0.1050 | 0.1080 | 508,366 | -0.00(-1.82%) |
Apr 16, 2019 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 436,093 | -0.01(-7.41%) |
Apr 15, 2019 | 0.1230 | 0.1230 | 0.1150 | 0.1188 | 626,805 | -0.00(-3.34%) |
Apr 12, 2019 | 0.1200 | 0.1270 | 0.1150 | 0.1229 | 392,800 | +0.00(+2.42%) |
Apr 11, 2019 | 0.1140 | 0.1200 | 0.1100 | 0.1200 | 1,252,928 | +0.00(+2.74%) |
Apr 10, 2019 | 0.1255 | 0.1255 | 0.1101 | 0.1168 | 1,875,797 | -0.01(-6.93%) |
Apr 09, 2019 | 0.1250 | 0.1300 | 0.1200 | 0.1255 | 1,062,478 | -0.00(-3.39%) |
Apr 08, 2019 | 0.1350 | 0.1350 | 0.1260 | 0.1299 | 615,334 | -0.00(-1.96%) |
Apr 05, 2019 | 0.1400 | 0.1400 | 0.1300 | 0.1325 | 484,400 | -0.01(-5.36%) |
Apr 04, 2019 | 0.1420 | 0.1420 | 0.1360 | 0.1400 | 547,149 | +0.00(+0.00%) |
Apr 03, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 584,286 | +0.00(+0.86%) |
Apr 02, 2019 | 0.1420 | 0.1440 | 0.1350 | 0.1388 | 358,827 | +0.00(+1.31%) |
Apr 01, 2019 | 0.1350 | 0.1405 | 0.1310 | 0.1370 | 514,681 | +0.00(+2.16%) |
Mar 29, 2019 | 0.1338 | 0.1380 | 0.1300 | 0.1341 | 420,400 | -0.00(-2.47%) |
Mar 28, 2019 | 0.1300 | 0.1400 | 0.1290 | 0.1375 | 734,040 | +0.00(+0.36%) |
Mar 27, 2019 | 0.1370 | 0.1440 | 0.1300 | 0.1370 | 367,333 | +0.00(+2.62%) |
Mar 26, 2019 | 0.1350 | 0.1440 | 0.1300 | 0.1335 | 588,217 | -0.01(-3.89%) |
Mar 25, 2019 | 0.1361 | 0.1445 | 0.1280 | 0.1389 | 1,025,594 | +0.00(+0.94%) |
Mar 22, 2019 | 0.1395 | 0.1395 | 0.1333 | 0.1376 | 701,200 | +0.00(+0.15%) |
Mar 21, 2019 | 0.1290 | 0.1400 | 0.1251 | 0.1374 | 1,136,402 | +0.01(+9.92%) |
Mar 20, 2019 | 0.1411 | 0.1420 | 0.1230 | 0.1250 | 1,924,099 | -0.01(-9.42%) |
Mar 19, 2019 | 0.1074 | 0.1409 | 0.1060 | 0.1380 | 8,987,537 | +0.03(+31.30%) |
Mar 18, 2019 | 0.1160 | 0.1195 | 0.1025 | 0.1051 | 6,117,174 | -0.01(-11.98%) |
Mar 15, 2019 | 0.1325 | 0.1350 | 0.1157 | 0.1194 | 4,128,400 | -0.02(-11.56%) |
Mar 14, 2019 | 0.1480 | 0.1500 | 0.1300 | 0.1350 | 2,337,018 | -0.01(-8.85%) |
Mar 13, 2019 | 0.1481 | 0.1500 | 0.1423 | 0.1481 | 1,321,370 | +0.00(+0.00%) |
Mar 12, 2019 | 0.1491 | 0.1540 | 0.1481 | 0.1481 | 750,424 | -0.00(-2.57%) |
Mar 11, 2019 | 0.1520 | 0.1560 | 0.1498 | 0.1520 | 603,767 | -0.00(-1.30%) |
Mar 08, 2019 | 0.1500 | 0.1550 | 0.1500 | 0.1540 | 573,200 | +0.00(+0.00%) |
Mar 07, 2019 | 0.1545 | 0.1590 | 0.1500 | 0.1540 | 572,604 | -0.00(-0.65%) |
Mar 06, 2019 | 0.1525 | 0.1590 | 0.1500 | 0.1550 | 841,041 | +0.00(+0.00%) |
Mar 05, 2019 | 0.1540 | 0.1555 | 0.1500 | 0.1550 | 1,001,535 | +0.00(+0.65%) |
Mar 04, 2019 | 0.1558 | 0.1590 | 0.1520 | 0.1540 | 620,280 | -0.00(-0.65%) |
Mar 01, 2019 | 0.1550 | 0.1590 | 0.1525 | 0.1550 | 608,600 | +0.00(+0.65%) |
Feb 28, 2019 | 0.1511 | 0.1585 | 0.1500 | 0.1540 | 867,866 | -0.00(-2.84%) |
Feb 27, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1585 | 868,194 | -0.00(-0.88%) |
Feb 26, 2019 | 0.1576 | 0.1640 | 0.1550 | 0.1599 | 1,047,780 | -0.00(-0.06%) |
Feb 25, 2019 | 0.1551 | 0.1680 | 0.1550 | 0.1600 | 675,723 | +0.00(+0.00%) |
Feb 22, 2019 | 0.1663 | 0.1700 | 0.1510 | 0.1600 | 1,717,400 | -0.01(-5.83%) |
Feb 21, 2019 | 0.1675 | 0.1700 | 0.1650 | 0.1699 | 523,904 | +0.00(+2.97%) |
Feb 20, 2019 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 791,413 | -0.01(-5.71%) |
Feb 19, 2019 | 0.1730 | 0.1750 | 0.1700 | 0.1750 | 639,062 | +0.00(+1.16%) |
Feb 15, 2019 | 0.1710 | 0.1770 | 0.1680 | 0.1730 | 357,700 | +0.00(+0.58%) |
Feb 14, 2019 | 0.1740 | 0.1799 | 0.1680 | 0.1720 | 534,427 | -0.01(-3.32%) |
Feb 13, 2019 | 0.1725 | 0.1780 | 0.1700 | 0.1779 | 435,488 | +0.00(+1.66%) |
Feb 12, 2019 | 0.1780 | 0.1795 | 0.1672 | 0.1750 | 778,359 | -0.01(-2.78%) |
Feb 11, 2019 | 0.1798 | 0.1840 | 0.1705 | 0.1800 | 790,744 | +0.00(+0.00%) |
Feb 08, 2019 | 0.1805 | 0.1840 | 0.1755 | 0.1800 | 294,700 | +0.00(+0.00%) |
Feb 07, 2019 | 0.1820 | 0.1840 | 0.1755 | 0.1800 | 465,626 | -0.00(-1.64%) |
Feb 06, 2019 | 0.1825 | 0.1850 | 0.1780 | 0.1830 | 828,680 | +0.00(+1.67%) |
Feb 05, 2019 | 0.1705 | 0.1820 | 0.1680 | 0.1800 | 1,800,718 | +0.00(+0.06%) |
Feb 04, 2019 | 0.1800 | 0.1800 | 0.1700 | 0.1799 | 740,682 | +0.00(+0.00%) |