Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.1080 | 0.1080 | 0.0751 | 0.0862 | 272,833 | -0.00(-4.22%) |
Feb 27, 2019 | 0.1044 | 0.1044 | 0.0649 | 0.0900 | 98,458 | -0.01(-13.21%) |
Feb 26, 2019 | 0.0900 | 0.1070 | 0.0761 | 0.1037 | 119,257 | +0.01(+5.92%) |
Feb 25, 2019 | 0.1016 | 0.1080 | 0.0866 | 0.0979 | 323,471 | -0.01(-9.27%) |
Feb 22, 2019 | 0.1185 | 0.1185 | 0.0981 | 0.1079 | 258,700 | -0.01(-6.98%) |
Feb 21, 2019 | 0.1185 | 0.1185 | 0.1100 | 0.1160 | 137,361 | +0.00(+0.00%) |
Feb 20, 2019 | 0.1150 | 0.1300 | 0.1010 | 0.1160 | 840,377 | +0.02(+16.00%) |
Feb 19, 2019 | 0.1076 | 0.1097 | 0.0950 | 0.1000 | 144,525 | -0.01(-9.01%) |
Feb 15, 2019 | 0.1100 | 0.1190 | 0.1000 | 0.1099 | 206,700 | -0.00(-0.09%) |
Feb 14, 2019 | 0.1136 | 0.1179 | 0.1035 | 0.1100 | 86,765 | -0.01(-5.09%) |
Feb 13, 2019 | 0.1113 | 0.1190 | 0.1100 | 0.1159 | 192,958 | -0.00(-0.60%) |
Feb 12, 2019 | 0.1200 | 0.1300 | 0.1100 | 0.1166 | 423,737 | +0.00(+1.39%) |
Feb 11, 2019 | 0.1180 | 0.1180 | 0.1035 | 0.1150 | 111,899 | -0.00(-1.71%) |
Feb 08, 2019 | 0.1100 | 0.1180 | 0.1100 | 0.1170 | 59,100 | -0.00(-1.68%) |
Feb 07, 2019 | 0.1400 | 0.1400 | 0.1160 | 0.1190 | 156,078 | -0.00(-2.46%) |
Feb 06, 2019 | 0.1250 | 0.1300 | 0.1111 | 0.1220 | 530,176 | +0.00(+0.08%) |
Feb 05, 2019 | 0.1190 | 0.1240 | 0.1100 | 0.1219 | 328,393 | -0.00(-0.81%) |
Feb 04, 2019 | 0.1250 | 0.1250 | 0.1125 | 0.1229 | 87,930 | -0.00(-0.89%) |
Feb 01, 2019 | 0.1230 | 0.1260 | 0.1160 | 0.1240 | 289,000 | -0.00(-0.88%) |
Jan 31, 2019 | 0.1230 | 0.1300 | 0.1200 | 0.1251 | 493,167 | +0.01(+4.25%) |
Jan 30, 2019 | 0.1230 | 0.1300 | 0.1160 | 0.1200 | 122,843 | -0.01(-4.00%) |
Jan 29, 2019 | 0.1235 | 0.1340 | 0.1130 | 0.1250 | 278,883 | +0.00(+0.00%) |
Jan 28, 2019 | 0.1329 | 0.1410 | 0.1130 | 0.1250 | 608,022 | -0.01(-9.42%) |
Jan 25, 2019 | 0.1230 | 0.1450 | 0.1230 | 0.1380 | 659,800 | +0.02(+20.73%) |
Jan 24, 2019 | 0.1100 | 0.1310 | 0.1100 | 0.1143 | 200,140 | -0.02(-12.08%) |
Jan 23, 2019 | 0.1300 | 0.1345 | 0.1198 | 0.1300 | 270,811 | +0.01(+8.79%) |
Jan 22, 2019 | 0.1100 | 0.1200 | 0.1001 | 0.1195 | 89,365 | -0.00(-0.33%) |
Jan 18, 2019 | 0.1190 | 0.1230 | 0.1105 | 0.1199 | 78,200 | -0.00(-2.52%) |
Jan 17, 2019 | 0.1250 | 0.1299 | 0.1150 | 0.1230 | 60,905 | -0.01(-5.38%) |
Jan 16, 2019 | 0.1210 | 0.1350 | 0.1120 | 0.1300 | 85,761 | -0.00(-2.26%) |
Jan 15, 2019 | 0.1570 | 0.1680 | 0.1050 | 0.1330 | 386,782 | -0.04(-20.83%) |
Jan 14, 2019 | 0.1450 | 0.1750 | 0.1150 | 0.1680 | 950,957 | +0.04(+29.23%) |
Jan 11, 2019 | 0.1390 | 0.1390 | 0.1031 | 0.1300 | 239,700 | -0.01(-7.14%) |
Jan 10, 2019 | 0.1425 | 0.1500 | 0.1150 | 0.1400 | 138,538 | -0.00(-3.38%) |
Jan 09, 2019 | 0.1350 | 0.1600 | 0.1150 | 0.1449 | 178,752 | -0.01(-3.40%) |
Jan 08, 2019 | 0.1905 | 0.2350 | 0.1400 | 0.1500 | 566,851 | -0.04(-21.05%) |
Jan 07, 2019 | 0.1115 | 0.1980 | 0.1115 | 0.1900 | 399,449 | +0.07(+53.35%) |
Jan 04, 2019 | 0.1240 | 0.1240 | 0.1000 | 0.1239 | 71,200 | -0.00(-0.08%) |
Jan 03, 2019 | 0.1345 | 0.1400 | 0.1100 | 0.1240 | 68,772 | -0.01(-8.15%) |
Jan 02, 2019 | 0.1000 | 0.1379 | 0.1000 | 0.1350 | 238,435 | -0.00(-1.46%) |
Dec 31, 2018 | 0.1250 | 0.1500 | 0.1000 | 0.1370 | 202,300 | +0.02(+14.17%) |
Dec 28, 2018 | 0.0975 | 0.1350 | 0.0920 | 0.1200 | 917,800 | +0.03(+34.98%) |
Dec 27, 2018 | 0.0800 | 0.0889 | 0.0700 | 0.0889 | 104,557 | +0.01(+11.13%) |
Dec 26, 2018 | 0.0807 | 0.0807 | 0.0700 | 0.0800 | 106,118 | -0.00(-1.72%) |
Dec 24, 2018 | 0.0925 | 0.1040 | 0.0700 | 0.0814 | 195,500 | -0.02(-18.52%) |
Dec 21, 2018 | 0.0970 | 0.1120 | 0.0821 | 0.0999 | 95,800 | -0.01(-8.77%) |
Dec 20, 2018 | 0.1120 | 0.1120 | 0.1000 | 0.1095 | 169,746 | +0.01(+8.42%) |
Dec 19, 2018 | 0.0969 | 0.1100 | 0.0900 | 0.1010 | 370,557 | +0.00(+2.02%) |
Dec 18, 2018 | 0.0993 | 0.0993 | 0.0751 | 0.0990 | 40,297 | -0.00(-0.50%) |
Dec 17, 2018 | 0.1000 | 0.1000 | 0.0751 | 0.0995 | 27,459 | +0.00(+1.63%) |
Dec 14, 2018 | 0.0601 | 0.0999 | 0.0601 | 0.0979 | 62,100 | -0.00(-2.00%) |
Dec 13, 2018 | 0.0800 | 0.0999 | 0.0800 | 0.0999 | 37,775 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0825 | 0.1000 | 0.0750 | 0.0999 | 55,971 | +0.00(+0.10%) |
Dec 11, 2018 | 0.1000 | 0.1000 | 0.0876 | 0.0998 | 15,225 | -0.00(-0.20%) |
Dec 10, 2018 | 0.1105 | 0.1105 | 0.0730 | 0.1000 | 23,193 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0553 | 0.1060 | 0.0553 | 0.1000 | 3,700 | +0.01(+11.11%) |
Dec 06, 2018 | 0.0870 | 0.0999 | 0.0716 | 0.0900 | 13,505 | -0.01(-9.91%) |
Dec 04, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0999 | 22,300 | -0.00(-0.10%) |