Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0700 | 0.0700 | 0.0568 | 0.0629 | 87,402 | -0.01(-10.14%) |
Apr 29, 2019 | 0.0562 | 0.0703 | 0.0562 | 0.0700 | 25,528 | -0.00(-1.41%) |
Apr 26, 2019 | 0.0588 | 0.0740 | 0.0561 | 0.0710 | 31,100 | -0.00(-4.05%) |
Apr 25, 2019 | 0.0615 | 0.0740 | 0.0555 | 0.0740 | 251,310 | +0.01(+20.33%) |
Apr 24, 2019 | 0.0626 | 0.0626 | 0.0600 | 0.0615 | 82,370 | +0.00(+1.65%) |
Apr 23, 2019 | 0.0618 | 0.0625 | 0.0600 | 0.0605 | 115,937 | -0.00(-7.07%) |
Apr 22, 2019 | 0.0680 | 0.0750 | 0.0560 | 0.0651 | 149,722 | -0.01(-8.18%) |
Apr 18, 2019 | 0.0773 | 0.0775 | 0.0680 | 0.0709 | 151,000 | -0.01(-9.68%) |
Apr 17, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0785 | 1,268,583 | -0.00(-1.75%) |
Apr 16, 2019 | 0.0750 | 0.0839 | 0.0700 | 0.0799 | 173,350 | +0.00(+3.10%) |
Apr 15, 2019 | 0.0800 | 0.0900 | 0.0730 | 0.0775 | 887,911 | +0.00(+3.61%) |
Apr 12, 2019 | 0.0710 | 0.0770 | 0.0710 | 0.0748 | 31,000 | -0.00(-2.73%) |
Apr 11, 2019 | 0.0790 | 0.0790 | 0.0700 | 0.0769 | 259,410 | +0.00(+2.67%) |
Apr 10, 2019 | 0.0799 | 0.0799 | 0.0706 | 0.0749 | 171,815 | -0.00(-6.14%) |
Apr 09, 2019 | 0.0795 | 0.0799 | 0.0703 | 0.0798 | 274,594 | +0.00(+0.38%) |
Apr 08, 2019 | 0.0750 | 0.0950 | 0.0700 | 0.0795 | 995,505 | +0.01(+13.57%) |
Apr 05, 2019 | 0.0640 | 0.0710 | 0.0630 | 0.0700 | 171,400 | +0.01(+7.69%) |
Apr 04, 2019 | 0.0655 | 0.0689 | 0.0640 | 0.0650 | 74,689 | -0.01(-7.14%) |
Apr 03, 2019 | 0.0728 | 0.0728 | 0.0655 | 0.0700 | 55,611 | -0.00(-3.85%) |
Apr 02, 2019 | 0.0680 | 0.0730 | 0.0654 | 0.0728 | 138,333 | +0.00(+4.30%) |
Apr 01, 2019 | 0.0702 | 0.0749 | 0.0680 | 0.0698 | 66,766 | -0.00(-0.29%) |
Mar 29, 2019 | 0.0750 | 0.0750 | 0.0630 | 0.0700 | 167,400 | -0.00(-5.41%) |
Mar 28, 2019 | 0.0747 | 0.0750 | 0.0654 | 0.0740 | 187,773 | -0.00(-1.07%) |
Mar 27, 2019 | 0.0703 | 0.0750 | 0.0654 | 0.0748 | 239,394 | -0.00(-0.13%) |
Mar 26, 2019 | 0.0746 | 0.0769 | 0.0650 | 0.0749 | 217,303 | -0.00(-5.67%) |
Mar 25, 2019 | 0.0800 | 0.0800 | 0.0630 | 0.0794 | 178,710 | -0.00(-0.75%) |
Mar 22, 2019 | 0.0900 | 0.0900 | 0.0710 | 0.0800 | 357,900 | -0.01(-5.88%) |
Mar 21, 2019 | 0.0800 | 0.0980 | 0.0736 | 0.0850 | 818,177 | -0.00(-5.56%) |
Mar 20, 2019 | 0.0900 | 0.0977 | 0.0890 | 0.0900 | 1,567,221 | +0.00(+2.27%) |
Mar 19, 2019 | 0.0850 | 0.0900 | 0.0810 | 0.0880 | 537,856 | +0.01(+10.00%) |
Mar 18, 2019 | 0.0817 | 0.0899 | 0.0735 | 0.0800 | 260,961 | -0.01(-7.73%) |
Mar 15, 2019 | 0.0869 | 0.0899 | 0.0711 | 0.0867 | 277,400 | -0.00(-0.23%) |
Mar 14, 2019 | 0.0860 | 0.0939 | 0.0860 | 0.0869 | 84,030 | -0.01(-7.45%) |
Mar 13, 2019 | 0.0945 | 0.0950 | 0.0860 | 0.0939 | 171,279 | -0.00(-1.16%) |
Mar 12, 2019 | 0.0900 | 0.0994 | 0.0855 | 0.0950 | 329,204 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1035 | 0.1100 | 0.0868 | 0.0950 | 571,742 | -0.01(-13.08%) |
Mar 08, 2019 | 0.1555 | 0.1705 | 0.0970 | 0.1093 | 1,800,800 | +0.01(+15.05%) |
Mar 07, 2019 | 0.0980 | 0.1080 | 0.0925 | 0.0950 | 257,492 | -0.00(-3.06%) |
Mar 06, 2019 | 0.0769 | 0.0999 | 0.0710 | 0.0980 | 199,168 | +0.01(+8.89%) |
Mar 05, 2019 | 0.0990 | 0.1100 | 0.0811 | 0.0900 | 91,935 | -0.01(-9.91%) |
Mar 04, 2019 | 0.0991 | 0.1100 | 0.0900 | 0.0999 | 87,444 | +0.00(+0.81%) |
Mar 01, 2019 | 0.0990 | 0.1080 | 0.0900 | 0.0991 | 320,000 | +0.01(+14.97%) |
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%) |