Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.1987 | 0.2250 | 0.1930 | 0.2200 | 1,675,094 | +0.02(+10.50%) |
Jan 30, 2019 | 0.1995 | 0.2002 | 0.1900 | 0.1991 | 455,440 | -0.00(-0.20%) |
Jan 29, 2019 | 0.2010 | 0.2100 | 0.1950 | 0.1995 | 520,282 | -0.00(-0.30%) |
Jan 28, 2019 | 0.2150 | 0.2200 | 0.1950 | 0.2001 | 709,211 | -0.01(-4.71%) |
Jan 25, 2019 | 0.2100 | 0.2190 | 0.1950 | 0.2100 | 611,500 | +0.00(+0.96%) |
Jan 24, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2080 | 582,070 | -0.00(-0.19%) |
Jan 23, 2019 | 0.2106 | 0.2280 | 0.2050 | 0.2084 | 506,432 | +0.00(+0.10%) |
Jan 22, 2019 | 0.2389 | 0.2389 | 0.2012 | 0.2082 | 825,948 | -0.01(-5.79%) |
Jan 18, 2019 | 0.2280 | 0.2400 | 0.2150 | 0.2210 | 780,100 | -0.00(-0.81%) |
Jan 17, 2019 | 0.2200 | 0.2380 | 0.2011 | 0.2228 | 981,574 | +0.00(+1.27%) |
Jan 16, 2019 | 0.2300 | 0.2400 | 0.2100 | 0.2200 | 727,973 | -0.01(-4.76%) |
Jan 15, 2019 | 0.2400 | 0.2520 | 0.2200 | 0.2310 | 906,467 | -0.01(-4.94%) |
Jan 14, 2019 | 0.2386 | 0.2579 | 0.2320 | 0.2430 | 915,206 | -0.01(-2.80%) |
Jan 11, 2019 | 0.2600 | 0.2700 | 0.2300 | 0.2500 | 939,900 | -0.01(-3.85%) |
Jan 10, 2019 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 1,176,695 | +0.00(+0.39%) |
Jan 09, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2590 | 2,318,732 | -0.01(-3.72%) |
Jan 08, 2019 | 0.2219 | 0.2800 | 0.2200 | 0.2690 | 3,539,923 | +0.03(+13.03%) |
Jan 07, 2019 | 0.2450 | 0.2500 | 0.2035 | 0.2380 | 3,441,047 | -0.00(-0.83%) |
Jan 04, 2019 | 0.2000 | 0.2500 | 0.1900 | 0.2400 | 3,243,900 | +0.04(+20.00%) |
Jan 03, 2019 | 0.2100 | 0.2300 | 0.1900 | 0.2000 | 2,236,300 | -0.01(-4.12%) |
Jan 02, 2019 | 0.1800 | 0.2100 | 0.1718 | 0.2086 | 853,818 | +0.02(+9.79%) |
Dec 31, 2018 | 0.1900 | 0.2000 | 0.1700 | 0.1900 | 767,800 | +0.00(+0.00%) |
Dec 28, 2018 | 0.1800 | 0.2100 | 0.1800 | 0.1900 | 1,412,900 | +0.01(+4.80%) |
Dec 27, 2018 | 0.1920 | 0.2100 | 0.1780 | 0.1813 | 1,463,817 | -0.02(-9.08%) |
Dec 26, 2018 | 0.2082 | 0.2100 | 0.1708 | 0.1994 | 691,604 | -0.01(-5.05%) |
Dec 24, 2018 | 0.1900 | 0.2100 | 0.1500 | 0.2100 | 924,000 | +0.04(+23.53%) |
Dec 21, 2018 | 0.2000 | 0.2100 | 0.1700 | 0.1700 | 1,424,900 | -0.03(-15.04%) |
Dec 20, 2018 | 0.2170 | 0.2288 | 0.1900 | 0.2001 | 982,404 | -0.01(-4.40%) |
Dec 19, 2018 | 0.2100 | 0.2350 | 0.2000 | 0.2093 | 948,170 | -0.00(-0.33%) |
Dec 18, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 1,085,109 | -0.01(-3.54%) |
Dec 17, 2018 | 0.2615 | 0.2615 | 0.2100 | 0.2177 | 1,352,887 | -0.04(-15.29%) |
Dec 14, 2018 | 0.2500 | 0.2650 | 0.2500 | 0.2570 | 590,000 | +0.00(+0.23%) |
Dec 13, 2018 | 0.2734 | 0.2749 | 0.2501 | 0.2564 | 853,124 | -0.02(-6.29%) |
Dec 12, 2018 | 0.2575 | 0.2780 | 0.2554 | 0.2736 | 1,499,216 | +0.02(+7.13%) |
Dec 11, 2018 | 0.2725 | 0.2749 | 0.2500 | 0.2554 | 1,275,315 | -0.01(-5.41%) |
Dec 10, 2018 | 0.2800 | 0.3000 | 0.2500 | 0.2700 | 1,423,211 | -0.02(-6.90%) |
Dec 07, 2018 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 1,250,300 | -0.01(-3.33%) |
Dec 06, 2018 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 868,414 | -0.01(-3.23%) |
Dec 04, 2018 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 968,500 | +0.00(+0.00%) |
Dec 03, 2018 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 858,317 | -0.01(-3.13%) |
Nov 30, 2018 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 1,112,500 | +0.00(+1.07%) |
Nov 29, 2018 | 0.3100 | 0.3200 | 0.3085 | 0.3166 | 929,011 | +0.01(+1.87%) |
Nov 28, 2018 | 0.3030 | 0.3130 | 0.3000 | 0.3108 | 1,029,401 | +0.01(+3.60%) |
Nov 27, 2018 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 1,002,276 | +0.01(+3.70%) |
Nov 26, 2018 | 0.2995 | 0.3044 | 0.2758 | 0.2893 | 1,030,875 | -0.01(-3.24%) |
Nov 23, 2018 | 0.3000 | 0.3030 | 0.2950 | 0.2990 | 231,500 | -0.00(-1.32%) |
Nov 21, 2018 | 0.3030 | 0.3030 | 0.3030 | 0 | +0.01(+3.41%) | |
Nov 20, 2018 | 0.2950 | 0.3099 | 0.2822 | 0.2930 | 1,003,306 | +0.00(+1.03%) |
Nov 19, 2018 | 0.3200 | 0.3200 | 0.2500 | 0.2900 | 2,165,638 | -0.02(-7.05%) |
Nov 16, 2018 | 0.3190 | 0.3250 | 0.3100 | 0.3120 | 1,081,600 | -0.01(-2.50%) |
Nov 15, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 1,029,229 | +0.00(+1.11%) |
Nov 14, 2018 | 0.3158 | 0.3300 | 0.3158 | 0.3165 | 917,315 | -0.01(-2.34%) |
Nov 13, 2018 | 0.3200 | 0.3297 | 0.3125 | 0.3241 | 1,658,825 | +0.00(+1.28%) |
Nov 12, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 1,294,110 | -0.01(-2.74%) |
Nov 09, 2018 | 0.3350 | 0.3400 | 0.3160 | 0.3290 | 1,432,700 | -0.00(-0.30%) |
Nov 08, 2018 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 4,463,932 | -0.02(-5.31%) |
Nov 07, 2018 | 0.3570 | 0.3710 | 0.3300 | 0.3485 | 2,134,219 | -0.01(-1.72%) |
Nov 06, 2018 | 0.3700 | 0.4100 | 0.3500 | 0.3546 | 7,987,687 | -0.05(-11.35%) |
Nov 05, 2018 | 0.3300 | 0.4100 | 0.3200 | 0.4000 | 17,753,760 | +0.08(+23.46%) |
Nov 02, 2018 | 0.3100 | 0.3450 | 0.3100 | 0.3240 | 3,188,300 | +0.00(+1.25%) |