Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1943 | 0.1968 | 0.1943 | 0.1963 | 55,500 | +0.00(+0.67%) |
Apr 29, 2019 | 0.2099 | 0.2099 | 0.1950 | 0.1950 | 14,500 | +0.00(+0.26%) |
Apr 26, 2019 | 0.1900 | 0.1977 | 0.1900 | 0.1945 | 13,000 | +0.00(+2.37%) |
Apr 25, 2019 | 0.1926 | 0.1926 | 0.1900 | 0.1900 | 20,000 | -0.00(-2.46%) |
Apr 24, 2019 | 0.1948 | 0.1948 | 0.1948 | 0.1948 | 1,900 | +0.01(+5.30%) |
Apr 23, 2019 | 0.1850 | 0.1864 | 0.1835 | 0.1850 | 44,000 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1780 | 0.1970 | 0.1780 | 0.1850 | 117,900 | +0.01(+5.71%) |
Apr 18, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,000 | +0.00(+2.34%) |
Apr 17, 2019 | 0.1720 | 0.1776 | 0.1710 | 0.1710 | 24,000 | +0.00(+0.59%) |
Apr 16, 2019 | 0.1680 | 0.1789 | 0.1680 | 0.1700 | 27,000 | +0.01(+4.29%) |
Apr 15, 2019 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 45,000 | -0.00(-0.67%) |
Apr 12, 2019 | 0.1600 | 0.1641 | 0.1600 | 0.1641 | 81,400 | +0.00(+2.56%) |
Apr 11, 2019 | 0.1590 | 0.1607 | 0.1576 | 0.1600 | 32,472 | +0.01(+7.60%) |
Apr 10, 2019 | 0.1431 | 0.1487 | 0.1431 | 0.1487 | 7,000 | -0.00(-0.87%) |
Apr 09, 2019 | 0.1555 | 0.1560 | 0.1500 | 0.1500 | 17,100 | -0.01(-3.54%) |
Apr 08, 2019 | 0.1600 | 0.1600 | 0.1555 | 0.1555 | 16,000 | -0.01(-3.95%) |
Apr 05, 2019 | 0.1619 | 0.1619 | 0.1619 | 0.1619 | 1,700 | +0.01(+7.93%) |
Apr 03, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,000 | -0.00(-1.38%) |
Apr 01, 2019 | 0.1410 | 0.1521 | 0.1410 | 0.1521 | 15,000 | +0.01(+5.55%) |
Mar 29, 2019 | 0.1442 | 0.1442 | 0.1441 | 0.1441 | 18,000 | -0.00(-2.64%) |
Mar 28, 2019 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | 5,000 | -0.00(-1.33%) |
Mar 27, 2019 | 0.1401 | 0.1500 | 0.1401 | 0.1500 | 62,923 | +0.00(+1.08%) |
Mar 22, 2019 | 0.1484 | 0.1484 | 0.1484 | 0 | +0.01(+4.51%) | |
Mar 21, 2019 | 0.1384 | 0.1420 | 0.1384 | 0.1420 | 5,000 | -0.01(-4.31%) |
Mar 20, 2019 | 0.1484 | 0.1484 | 0.1484 | 0.1484 | 5,000 | -0.00(-0.40%) |
Mar 19, 2019 | 0.1570 | 0.1570 | 0.1484 | 0.1490 | 13,001 | -0.01(-6.82%) |
Mar 15, 2019 | 0.1599 | 0.1599 | 0.1599 | 0 | +0.00(+0.57%) | |
Mar 13, 2019 | 0.1590 | 0.1590 | 0.1590 | 0 | +0.01(+7.80%) | |
Mar 12, 2019 | 0.1510 | 0.1510 | 0.1475 | 0.1475 | 16,000 | -0.03(-16.67%) |
Mar 11, 2019 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 1,000 | +0.00(+1.14%) |
Mar 08, 2019 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 13,000 | +0.01(+3.43%) |
Mar 07, 2019 | 0.1680 | 0.1692 | 0.1680 | 0.1692 | 35,500 | +0.01(+5.75%) |
Mar 06, 2019 | 0.1536 | 0.1610 | 0.1536 | 0.1600 | 17,500 | +0.01(+6.31%) |
Mar 05, 2019 | 0.1579 | 0.1598 | 0.1505 | 0.1505 | 43,400 | -0.00(-1.05%) |
Mar 04, 2019 | 0.1575 | 0.1575 | 0.1520 | 0.1521 | 60,000 | -0.01(-7.14%) |
Mar 01, 2019 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 5,000 | +0.01(+9.20%) |
Feb 28, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 21,000 | +0.00(+2.60%) |
Feb 26, 2019 | 0.1462 | 0.1462 | 0.1462 | 0 | -0.01(-5.68%) | |
Feb 25, 2019 | 0.1539 | 0.1550 | 0.1539 | 0.1550 | 2,455 | +0.01(+6.68%) |
Feb 22, 2019 | 0.1541 | 0.1541 | 0.1440 | 0.1453 | 24,000 | -0.01(-9.19%) |
Feb 20, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+7.17%) | |
Feb 19, 2019 | 0.1500 | 0.1500 | 0.1491 | 0.1493 | 26,482 | -0.00(-2.10%) |
Feb 15, 2019 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 18,500 | +0.00(+0.33%) |
Feb 14, 2019 | 0.1500 | 0.1520 | 0.1500 | 0.1520 | 6,500 | -0.00(-0.20%) |
Feb 13, 2019 | 0.1474 | 0.1523 | 0.1474 | 0.1523 | 10,000 | +0.00(+2.15%) |
Feb 12, 2019 | 0.1560 | 0.1560 | 0.1491 | 0.1491 | 7,824 | +0.00(+0.68%) |
Feb 11, 2019 | 0.1448 | 0.1527 | 0.1448 | 0.1481 | 24,000 | +0.00(+1.16%) |
Feb 08, 2019 | 0.1406 | 0.1464 | 0.1400 | 0.1464 | 59,200 | -0.01(-4.13%) |
Feb 07, 2019 | 0.1555 | 0.1606 | 0.1527 | 0.1527 | 30,000 | -0.01(-4.56%) |
Feb 06, 2019 | 0.1575 | 0.1600 | 0.1575 | 0.1600 | 20,600 | +0.01(+6.74%) |
Feb 05, 2019 | 0.1624 | 0.1624 | 0.1499 | 0.1499 | 15,500 | -0.02(-11.82%) |
Feb 04, 2019 | 0.1695 | 0.1760 | 0.1584 | 0.1700 | 49,000 | -0.00(-2.52%) |