Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 497 | -0.11(-25.00%) |
Feb 27, 2019 | 0.4400 | 0.4400 | 0.3900 | 0.4400 | 633 | +0.10(+29.41%) |
Feb 26, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 10,054 | -0.03(-8.11%) |
Feb 25, 2019 | 0.4300 | 0.4300 | 0.3700 | 0.3700 | 5,832 | -0.01(-1.99%) |
Feb 22, 2019 | 0.4025 | 0.4025 | 0.3600 | 0.3775 | 8,500 | -0.09(-19.68%) |
Feb 21, 2019 | 0.3125 | 0.4700 | 0.3125 | 0.4700 | 3,212 | +0.04(+8.29%) |
Feb 20, 2019 | 0.4600 | 0.4600 | 0.3960 | 0.4340 | 4,892 | -0.02(-3.56%) |
Feb 19, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,577 | +0.05(+13.92%) |
Feb 15, 2019 | 0.3917 | 0.3950 | 0.3917 | 0.3950 | 10,000 | +0.03(+9.57%) |
Feb 14, 2019 | 0.3000 | 0.4128 | 0.3000 | 0.3605 | 9,701 | -0.01(-3.71%) |
Feb 13, 2019 | 0.2500 | 0.4075 | 0.2500 | 0.3744 | 10,116 | +0.07(+24.80%) |
Feb 12, 2019 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | 28,500 | -0.07(-18.92%) |
Feb 11, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 614 | -0.08(-17.78%) |
Feb 08, 2019 | 0.4500 | 0.4500 | 0.3860 | 0.4500 | 3,900 | +0.00(+0.00%) |
Feb 07, 2019 | 0.4500 | 0.4500 | 0.3700 | 0.4500 | 426 | +0.05(+13.21%) |
Feb 06, 2019 | 0.3560 | 0.3975 | 0.3560 | 0.3975 | 30,886 | -0.02(-5.92%) |
Feb 05, 2019 | 0.4130 | 0.5000 | 0.4130 | 0.4225 | 17,650 | -0.03(-6.63%) |
Feb 04, 2019 | 0.3560 | 0.4525 | 0.3560 | 0.4525 | 25,647 | -0.01(-1.09%) |
Feb 01, 2019 | 0.4340 | 0.4600 | 0.4100 | 0.4575 | 48,200 | +0.01(+2.74%) |
Jan 31, 2019 | 0.4265 | 0.4453 | 0.4265 | 0.4453 | 351 | +0.09(+23.69%) |
Jan 30, 2019 | 0.4500 | 0.4500 | 0.3600 | 0.3600 | 5,125 | -0.07(-15.29%) |
Jan 29, 2019 | 0.4320 | 0.4320 | 0.3600 | 0.4250 | 21,438 | +0.07(+18.06%) |
Jan 28, 2019 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 6,966 | -0.07(-17.05%) |
Jan 25, 2019 | 0.4000 | 0.4340 | 0.3700 | 0.4340 | 18,400 | +0.01(+2.12%) |
Jan 24, 2019 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 157 | +0.01(+1.19%) |
Jan 23, 2019 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,726 | +0.01(+2.44%) |
Jan 22, 2019 | 0.3890 | 0.4500 | 0.3890 | 0.4100 | 31,934 | +0.01(+2.50%) |
Jan 18, 2019 | 0.3320 | 0.4000 | 0.3320 | 0.4000 | 12,400 | +0.15(+60.00%) |
Jan 16, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-11.35%) | |
Jan 15, 2019 | 0.3500 | 0.3500 | 0.2600 | 0.2820 | 9,764 | +0.01(+4.44%) |
Jan 14, 2019 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | 6,790 | -0.03(-10.00%) |
Jan 11, 2019 | 0.3650 | 0.3750 | 0.2900 | 0.3000 | 12,500 | -0.06(-16.67%) |
Jan 10, 2019 | 0.3700 | 0.3950 | 0.3500 | 0.3600 | 27,308 | +0.01(+2.86%) |
Jan 09, 2019 | 0.3700 | 0.3700 | 0.2800 | 0.3500 | 1,151 | -0.02(-5.41%) |
Jan 08, 2019 | 0.3300 | 0.3900 | 0.3300 | 0.3700 | 20,758 | +0.03(+8.82%) |
Jan 07, 2019 | 0.3900 | 0.3900 | 0.3360 | 0.3400 | 8,490 | -0.05(-12.82%) |
Jan 04, 2019 | 0.2965 | 0.3900 | 0.2900 | 0.3900 | 11,200 | +0.09(+30.00%) |
Jan 03, 2019 | 0.2900 | 0.3000 | 0.2750 | 0.3000 | 5,200 | +0.05(+21.95%) |
Jan 02, 2019 | 0.2179 | 0.2675 | 0.2179 | 0.2460 | 7,046 | +0.07(+43.36%) |
Dec 31, 2018 | 0.1500 | 0.2179 | 0.1500 | 0.1716 | 6,200 | +0.00(+0.94%) |
Dec 28, 2018 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 13,000 | -0.01(-5.56%) |
Dec 27, 2018 | 0.1450 | 0.1800 | 0.1400 | 0.1800 | 33,842 | -0.01(-5.26%) |
Dec 26, 2018 | 0.1400 | 0.1900 | 0.1400 | 0.1900 | 4,405 | +0.05(+35.71%) |
Dec 24, 2018 | 0.2180 | 0.2180 | 0.1400 | 0.1400 | 41,600 | -0.06(-30.00%) |
Dec 21, 2018 | 0.1900 | 0.2180 | 0.1800 | 0.2000 | 20,500 | +0.02(+11.11%) |
Dec 20, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,513 | -0.06(-24.11%) |
Dec 19, 2018 | 0.2200 | 0.2480 | 0.1800 | 0.2372 | 51,414 | +0.01(+3.13%) |
Dec 18, 2018 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | 10,850 | -0.04(-14.50%) |
Dec 17, 2018 | 0.2200 | 0.2870 | 0.2200 | 0.2690 | 26,535 | -0.00(-0.37%) |
Dec 14, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 21,800 | +0.02(+8.00%) |
Dec 13, 2018 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 7,701 | +0.00(+0.00%) |
Dec 12, 2018 | 0.3150 | 0.3200 | 0.2500 | 0.2500 | 103,855 | -0.09(-26.47%) |
Dec 11, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 3,500 | -0.01(-2.86%) |
Dec 10, 2018 | 0.3500 | 0.3570 | 0.3500 | 0.3500 | 16,300 | +0.00(+0.00%) |
Dec 07, 2018 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 1,800 | +0.00(+0.00%) |
Dec 06, 2018 | 0.4600 | 0.4600 | 0.3500 | 0.3500 | 50,419 | -0.08(-18.60%) |
Dec 04, 2018 | 0.3852 | 0.4300 | 0.3852 | 0.4300 | 7,700 | +0.07(+19.44%) |