Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.4000 | 0.4100 | 0.3500 | 0.3800 | 119,090 | +0.02(+5.56%) |
Jan 30, 2019 | 0.3513 | 0.3900 | 0.3513 | 0.3600 | 86,594 | +0.00(+0.00%) |
Jan 29, 2019 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 22,362 | +0.00(+0.00%) |
Jan 28, 2019 | 0.3725 | 0.3725 | 0.3100 | 0.3600 | 67,691 | +0.00(+0.00%) |
Jan 25, 2019 | 0.3750 | 0.3750 | 0.3188 | 0.3600 | 46,700 | +0.03(+7.85%) |
Jan 24, 2019 | 0.3503 | 0.4000 | 0.3055 | 0.3338 | 71,696 | -0.01(-1.82%) |
Jan 23, 2019 | 0.4100 | 0.4100 | 0.3250 | 0.3400 | 153,263 | +0.01(+3.03%) |
Jan 22, 2019 | 0.3540 | 0.4100 | 0.3100 | 0.3300 | 35,767 | -0.07(-16.52%) |
Jan 18, 2019 | 0.3299 | 0.4000 | 0.3100 | 0.3953 | 28,900 | +0.08(+23.53%) |
Jan 17, 2019 | 0.3124 | 0.3200 | 0.3000 | 0.3200 | 31,394 | +0.03(+9.48%) |
Jan 16, 2019 | 0.3000 | 0.3600 | 0.2923 | 0.2923 | 17,550 | -0.01(-4.79%) |
Jan 15, 2019 | 0.3600 | 0.3600 | 0.2800 | 0.3070 | 11,860 | -0.02(-6.26%) |
Jan 14, 2019 | 0.3033 | 0.3400 | 0.2850 | 0.3275 | 33,973 | +0.02(+7.94%) |
Jan 11, 2019 | 0.3300 | 0.3300 | 0.2800 | 0.3034 | 13,800 | +0.00(+1.57%) |
Jan 10, 2019 | 0.2778 | 0.2987 | 0.2778 | 0.2987 | 7,830 | +0.03(+10.63%) |
Jan 09, 2019 | 0.2700 | 0.2700 | 0.2670 | 0.2700 | 46,000 | +0.00(+0.00%) |
Jan 08, 2019 | 0.2800 | 0.2800 | 0.2651 | 0.2700 | 5,400 | +0.02(+8.00%) |
Jan 07, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2500 | 168,604 | +0.00(+0.00%) |
Jan 04, 2019 | 0.2500 | 0.2520 | 0.2500 | 0.2500 | 7,600 | +0.00(+0.00%) |
Jan 03, 2019 | 0.2345 | 0.2500 | 0.2271 | 0.2500 | 14,800 | +0.00(+0.00%) |
Jan 02, 2019 | 0.2500 | 0.2500 | 0.2260 | 0.2500 | 12,300 | +0.02(+8.93%) |
Dec 31, 2018 | 0.2144 | 0.2500 | 0.1900 | 0.2295 | 259,300 | -0.01(-2.34%) |
Dec 28, 2018 | 0.2143 | 0.2350 | 0.2143 | 0.2350 | 1,000 | +0.00(+2.17%) |
Dec 27, 2018 | 0.2181 | 0.2400 | 0.2181 | 0.2300 | 7,500 | -0.01(-4.17%) |
Dec 26, 2018 | 0.2400 | 0.2400 | 0.2100 | 0.2400 | 18,897 | +0.04(+20.00%) |
Dec 24, 2018 | 0.1700 | 0.2250 | 0.1700 | 0.2000 | 111,000 | -0.01(-6.98%) |
Dec 21, 2018 | 0.2309 | 0.2400 | 0.2044 | 0.2150 | 21,300 | +0.01(+4.88%) |
Dec 20, 2018 | 0.2399 | 0.2400 | 0.1800 | 0.2050 | 41,315 | +0.00(+2.50%) |
Dec 19, 2018 | 0.2273 | 0.2273 | 0.2000 | 0.2000 | 55,292 | -0.02(-10.91%) |
Dec 18, 2018 | 0.2103 | 0.2293 | 0.2000 | 0.2245 | 73,703 | +0.02(+11.64%) |
Dec 17, 2018 | 0.2185 | 0.2400 | 0.2011 | 0.2011 | 47,375 | -0.02(-10.26%) |
Dec 14, 2018 | 0.2190 | 0.2275 | 0.2036 | 0.2241 | 51,400 | -0.00(-0.40%) |
Dec 13, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2250 | 50,581 | -0.01(-5.86%) |
Dec 12, 2018 | 0.2265 | 0.2390 | 0.2265 | 0.2390 | 4,140 | +0.01(+5.85%) |
Dec 11, 2018 | 0.2266 | 0.2277 | 0.2000 | 0.2258 | 7,933 | -0.00(-1.83%) |
Dec 10, 2018 | 0.2416 | 0.2790 | 0.2100 | 0.2300 | 48,403 | -0.02(-8.80%) |
Dec 07, 2018 | 0.2400 | 0.2522 | 0.2400 | 0.2522 | 14,700 | +0.01(+5.08%) |
Dec 06, 2018 | 0.2105 | 0.2400 | 0.2100 | 0.2400 | 144,789 | +0.02(+10.50%) |
Dec 04, 2018 | 0.2000 | 0.2172 | 0.1988 | 0.2172 | 60,000 | +0.02(+8.60%) |
Dec 03, 2018 | 0.2320 | 0.2400 | 0.2000 | 0.2000 | 99,858 | -0.03(-12.13%) |
Nov 30, 2018 | 0.2361 | 0.2361 | 0.2238 | 0.2276 | 8,800 | -0.01(-4.13%) |
Nov 29, 2018 | 0.2500 | 0.2500 | 0.2374 | 0.2374 | 6,320 | -0.01(-3.10%) |
Nov 28, 2018 | 0.2499 | 0.2500 | 0.2450 | 0.2450 | 27,176 | -0.01(-5.04%) |
Nov 27, 2018 | 0.2580 | 0.2580 | 0.2580 | 10 | +0.00(+0.00%) | |
Nov 26, 2018 | 0.3340 | 0.3340 | 0.2580 | 0.2580 | 11,657 | -0.01(-4.41%) |
Nov 21, 2018 | 0.2699 | 0.2699 | 0.2699 | 0 | +0.01(+4.09%) | |
Nov 20, 2018 | 0.2600 | 0.2750 | 0.2500 | 0.2593 | 67,099 | -0.01(-3.89%) |
Nov 19, 2018 | 0.2600 | 0.2750 | 0.2550 | 0.2698 | 54,880 | +0.01(+5.80%) |
Nov 16, 2018 | 0.2568 | 0.2684 | 0.2500 | 0.2550 | 12,000 | -0.02(-6.04%) |
Nov 15, 2018 | 0.2710 | 0.2722 | 0.2710 | 0.2714 | 6,600 | +0.00(+0.33%) |
Nov 14, 2018 | 0.2739 | 0.2739 | 0.2705 | 0.2705 | 610 | -0.01(-3.74%) |
Nov 13, 2018 | 0.2800 | 0.2810 | 0.2746 | 0.2810 | 20,573 | +0.00(+0.36%) |
Nov 12, 2018 | 0.2904 | 0.3200 | 0.2800 | 0.2800 | 52,356 | -0.01(-3.31%) |
Nov 09, 2018 | 0.2905 | 0.3500 | 0.2896 | 0.2896 | 14,300 | +0.06(+25.37%) |
Nov 08, 2018 | 0.4900 | 0.4900 | 0.2310 | 0.2310 | 22,870 | -0.07(-22.90%) |
Nov 07, 2018 | 0.3009 | 0.3500 | 0.2877 | 0.2996 | 26,795 | +0.01(+2.88%) |
Nov 06, 2018 | 0.3500 | 0.3500 | 0.2030 | 0.2912 | 29,066 | -0.01(-3.77%) |
Nov 05, 2018 | 0.3300 | 0.3500 | 0.2000 | 0.3026 | 106,946 | +0.00(+0.87%) |
Nov 02, 2018 | 0.2940 | 0.3500 | 0.2875 | 0.3000 | 107,700 | +0.00(+1.35%) |