Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 1,012,100 | +0.02(+10.34%) |
Apr 29, 2019 | 0.1350 | 0.1450 | 0.1200 | 0.1450 | 474,300 | +0.01(+11.54%) |
Apr 26, 2019 | 0.1500 | 0.1550 | 0.1300 | 0.1300 | 956,750 | -0.01(-10.34%) |
Apr 25, 2019 | 0.1450 | 0.1900 | 0.1400 | 0.1450 | 1,336,799 | +0.01(+7.41%) |
Apr 24, 2019 | 0.1100 | 0.1350 | 0.1100 | 0.1350 | 1,267,000 | +0.03(+22.73%) |
Apr 23, 2019 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 1,045,900 | +0.01(+4.76%) |
Apr 22, 2019 | 0.1050 | 0.1150 | 0.1000 | 0.1050 | 1,033,050 | +0.00(+5.00%) |
Apr 18, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Apr 17, 2019 | 0.1000 | 0.1100 | 0.0950 | 0.1100 | 719,366 | +0.01(+4.76%) |
Apr 16, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 1,677,765 | -0.01(-4.55%) |
Apr 15, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 2,018,482 | -0.02(-15.38%) |
Apr 12, 2019 | 0.1550 | 0.1550 | 0.1250 | 0.1300 | 1,411,239 | -0.02(-13.33%) |
Apr 11, 2019 | 0.1750 | 0.1800 | 0.1350 | 0.1500 | 2,111,387 | -0.03(-16.67%) |
Apr 10, 2019 | 0.2000 | 0.2050 | 0.1700 | 0.1800 | 1,262,433 | -0.02(-12.20%) |
Apr 09, 2019 | 0.2450 | 0.2450 | 0.2000 | 0.2050 | 392,818 | -0.03(-12.77%) |
Apr 08, 2019 | 0.2550 | 0.2550 | 0.2300 | 0.2350 | 256,739 | -0.02(-7.84%) |
Apr 05, 2019 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 144,000 | -0.01(-1.92%) |
Apr 04, 2019 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 162,019 | +0.01(+1.96%) |
Apr 03, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 156,500 | -0.02(-5.56%) |
Apr 02, 2019 | 0.2500 | 0.2700 | 0.2400 | 0.2700 | 583,650 | +0.03(+10.20%) |
Apr 01, 2019 | 0.2700 | 0.2800 | 0.2400 | 0.2450 | 706,500 | -0.04(-12.50%) |
Mar 29, 2019 | 0.2950 | 0.3050 | 0.2700 | 0.2800 | 1,056,937 | -0.02(-6.67%) |
Mar 28, 2019 | 0.2500 | 0.3250 | 0.2400 | 0.3000 | 1,287,406 | +0.04(+15.38%) |
Mar 27, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 485,262 | -0.01(-3.70%) |
Mar 26, 2019 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 71,000 | +0.00(+0.00%) |
Mar 25, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 354,065 | -0.02(-6.90%) |
Mar 22, 2019 | 0.2650 | 0.2900 | 0.2600 | 0.2900 | 970,500 | +0.03(+11.54%) |
Mar 21, 2019 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 267,400 | -0.03(-11.86%) |
Mar 20, 2019 | 0.2500 | 0.3000 | 0.2350 | 0.2950 | 581,400 | +0.04(+15.69%) |
Mar 19, 2019 | 0.2100 | 0.2750 | 0.2000 | 0.2550 | 1,928,000 | +0.05(+21.43%) |
Mar 18, 2019 | 0.2250 | 0.2300 | 0.2100 | 0.2100 | 458,791 | -0.03(-12.50%) |
Mar 15, 2019 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 709,633 | +0.04(+17.07%) |
Mar 14, 2019 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 109,500 | -0.01(-4.65%) |
Mar 13, 2019 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 253,750 | -0.01(-2.27%) |
Mar 12, 2019 | 0.2150 | 0.2300 | 0.2150 | 0.2200 | 318,323 | +0.00(+0.00%) |
Mar 11, 2019 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 749,100 | -0.04(-13.73%) |
Mar 08, 2019 | 0.2650 | 0.2650 | 0.2300 | 0.2550 | 952,891 | -0.03(-8.93%) |
Mar 07, 2019 | 0.1950 | 0.2800 | 0.1950 | 0.2800 | 4,717,525 | +0.06(+27.27%) |
Mar 06, 2019 | 0.1950 | 0.2200 | 0.1850 | 0.2200 | 937,550 | +0.04(+18.92%) |
Mar 05, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1850 | 145,000 | -0.01(-5.13%) |
Mar 04, 2019 | 0.1900 | 0.2300 | 0.1900 | 0.1950 | 1,245,011 | -0.01(-7.14%) |
Mar 01, 2019 | 0.1700 | 0.2500 | 0.1700 | 0.2100 | 1,248,463 | +0.04(+20.00%) |
Feb 28, 2019 | 0.1600 | 0.1800 | 0.1600 | 0.1750 | 292,000 | +0.01(+6.06%) |
Feb 27, 2019 | 0.1850 | 0.1850 | 0.1650 | 0.1650 | 43,000 | +0.00(+0.00%) |
Feb 26, 2019 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 73,765 | -0.01(-2.94%) |
Feb 25, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 62,000 | +0.01(+6.25%) |
Feb 22, 2019 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 76,900 | +0.00(+0.00%) |
Feb 21, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1600 | 190,174 | +0.01(+6.67%) |
Feb 20, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 56,382 | +0.01(+3.45%) |
Feb 19, 2019 | 0.1450 | 0.1600 | 0.1450 | 0.1450 | 205,882 | -0.01(-6.45%) |
Feb 15, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+3.33%) | |
Feb 14, 2019 | 0.1450 | 0.1550 | 0.1400 | 0.1500 | 191,000 | +0.01(+7.14%) |
Feb 13, 2019 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 91,600 | +0.01(+7.69%) |
Feb 12, 2019 | 0.1500 | 0.1600 | 0.1300 | 0.1300 | 330,233 | -0.02(-13.33%) |
Feb 11, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 78,000 | -0.01(-3.23%) |
Feb 08, 2019 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 276,500 | +0.01(+6.90%) |
Feb 07, 2019 | 0.1550 | 0.1600 | 0.1450 | 0.1450 | 103,533 | +0.00(+0.00%) |
Feb 06, 2019 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 345,000 | -0.01(-6.45%) |
Feb 05, 2019 | 0.1550 | 0.1650 | 0.1550 | 0.1550 | 60,900 | +0.00(+0.00%) |
Feb 04, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 98,500 | -0.01(-3.13%) |