Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.5345 | 0.5497 | 0.4500 | 0.4880 | 407,861 | -0.04(-7.92%) |
Jan 30, 2019 | 0.5300 | 0.5799 | 0.4911 | 0.5300 | 406,715 | +0.01(+1.92%) |
Jan 29, 2019 | 0.6000 | 0.6400 | 0.5000 | 0.5200 | 1,079,818 | -0.08(-13.30%) |
Jan 28, 2019 | 0.5000 | 0.5999 | 0.4800 | 0.5998 | 932,071 | +0.10(+19.96%) |
Jan 25, 2019 | 0.4700 | 0.5000 | 0.4600 | 0.5000 | 344,800 | +0.03(+5.35%) |
Jan 24, 2019 | 0.4445 | 0.4799 | 0.4300 | 0.4746 | 256,880 | +0.02(+4.77%) |
Jan 23, 2019 | 0.4400 | 0.4550 | 0.4100 | 0.4530 | 319,377 | +0.02(+5.35%) |
Jan 22, 2019 | 0.4000 | 0.4300 | 0.3900 | 0.4300 | 249,522 | +0.03(+7.50%) |
Jan 18, 2019 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 185,300 | +0.01(+2.56%) |
Jan 17, 2019 | 0.3900 | 0.4000 | 0.3100 | 0.3900 | 309,897 | -0.00(-1.02%) |
Jan 16, 2019 | 0.4000 | 0.4018 | 0.3850 | 0.3940 | 290,057 | -0.00(-0.98%) |
Jan 15, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.3979 | 244,381 | +0.01(+3.40%) |
Jan 14, 2019 | 0.3708 | 0.3849 | 0.3600 | 0.3848 | 169,987 | +0.01(+4.00%) |
Jan 11, 2019 | 0.3600 | 0.3700 | 0.3400 | 0.3700 | 138,900 | +0.02(+5.71%) |
Jan 10, 2019 | 0.3500 | 0.3600 | 0.3191 | 0.3500 | 247,279 | +0.00(+0.00%) |
Jan 09, 2019 | 0.3342 | 0.3500 | 0.3291 | 0.3500 | 271,575 | +0.02(+6.09%) |
Jan 08, 2019 | 0.3011 | 0.3299 | 0.3011 | 0.3299 | 160,024 | +0.02(+7.42%) |
Jan 07, 2019 | 0.2998 | 0.3299 | 0.2801 | 0.3071 | 273,825 | +0.01(+2.37%) |
Jan 04, 2019 | 0.2700 | 0.3000 | 0.2600 | 0.3000 | 243,600 | +0.03(+13.21%) |
Jan 03, 2019 | 0.2600 | 0.2650 | 0.2501 | 0.2650 | 252,322 | +0.00(+0.04%) |
Jan 02, 2019 | 0.2590 | 0.2649 | 0.2500 | 0.2649 | 156,078 | +0.01(+5.96%) |
Dec 31, 2018 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 212,000 | +0.01(+4.17%) |
Dec 28, 2018 | 0.2100 | 0.2700 | 0.2100 | 0.2400 | 200,800 | +0.03(+15.77%) |
Dec 27, 2018 | 0.2100 | 0.2251 | 0.1800 | 0.2073 | 226,292 | +0.02(+9.11%) |
Dec 26, 2018 | 0.2301 | 0.2486 | 0.1800 | 0.1900 | 498,848 | -0.04(-17.39%) |
Dec 24, 2018 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 70,300 | +0.02(+9.52%) |
Dec 21, 2018 | 0.2200 | 0.2400 | 0.2100 | 0.2100 | 122,900 | -0.01(-5.02%) |
Dec 20, 2018 | 0.2410 | 0.2500 | 0.2210 | 0.2211 | 162,410 | -0.02(-8.64%) |
Dec 19, 2018 | 0.2680 | 0.2680 | 0.2353 | 0.2420 | 155,097 | -0.00(-1.02%) |
Dec 18, 2018 | 0.2332 | 0.2500 | 0.2332 | 0.2445 | 121,082 | +0.01(+4.80%) |
Dec 17, 2018 | 0.2100 | 0.2450 | 0.2100 | 0.2333 | 336,610 | +0.02(+11.10%) |
Dec 14, 2018 | 0.2300 | 0.2600 | 0.2100 | 0.2100 | 292,500 | -0.03(-12.50%) |
Dec 13, 2018 | 0.2320 | 0.2450 | 0.2200 | 0.2400 | 260,029 | -0.00(-0.04%) |
Dec 12, 2018 | 0.2310 | 0.2800 | 0.2220 | 0.2401 | 287,605 | +0.01(+3.71%) |
Dec 11, 2018 | 0.2300 | 0.2501 | 0.2200 | 0.2315 | 143,385 | -0.01(-3.58%) |
Dec 10, 2018 | 0.2594 | 0.2723 | 0.2299 | 0.2401 | 64,424 | -0.01(-3.96%) |
Dec 07, 2018 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 162,100 | +0.01(+5.84%) |
Dec 06, 2018 | 0.2550 | 0.2554 | 0.2010 | 0.2362 | 190,236 | -0.01(-5.52%) |
Dec 04, 2018 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | 158,600 | -0.02(-7.48%) |
Dec 03, 2018 | 0.2857 | 0.3000 | 0.2650 | 0.2702 | 283,441 | -0.00(-0.66%) |
Nov 30, 2018 | 0.2800 | 0.2950 | 0.2700 | 0.2720 | 187,300 | -0.01(-4.86%) |
Nov 29, 2018 | 0.2847 | 0.2948 | 0.2847 | 0.2859 | 113,782 | +0.01(+5.42%) |
Nov 28, 2018 | 0.2700 | 0.2800 | 0.2700 | 0.2712 | 70,166 | +0.00(+0.33%) |
Nov 27, 2018 | 0.2810 | 0.2900 | 0.2660 | 0.2703 | 98,929 | -0.01(-5.19%) |
Nov 26, 2018 | 0.2901 | 0.3050 | 0.2851 | 0.2851 | 67,362 | -0.00(-1.69%) |
Nov 23, 2018 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 58,100 | -0.00(-1.36%) |
Nov 21, 2018 | 0.2940 | 0.2940 | 0.2940 | 0 | +0.00(+1.38%) | |
Nov 20, 2018 | 0.2900 | 0.3000 | 0.2700 | 0.2900 | 256,498 | -0.01(-3.37%) |
Nov 19, 2018 | 0.3020 | 0.3200 | 0.2930 | 0.3001 | 173,174 | -0.02(-6.22%) |
Nov 16, 2018 | 0.3300 | 0.3400 | 0.3000 | 0.3200 | 77,600 | +0.00(+1.49%) |
Nov 15, 2018 | 0.3000 | 0.3380 | 0.2902 | 0.3153 | 227,938 | +0.01(+1.71%) |
Nov 14, 2018 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 223,362 | -0.02(-6.34%) |
Nov 13, 2018 | 0.3300 | 0.3400 | 0.3150 | 0.3310 | 173,853 | -0.00(-0.51%) |
Nov 12, 2018 | 0.3563 | 0.3698 | 0.3310 | 0.3327 | 69,972 | -0.02(-4.94%) |
Nov 09, 2018 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 205,000 | -0.02(-5.46%) |
Nov 08, 2018 | 0.3591 | 0.3800 | 0.3400 | 0.3702 | 182,791 | +0.01(+1.40%) |
Nov 07, 2018 | 0.3800 | 0.3900 | 0.3400 | 0.3651 | 420,554 | -0.01(-1.62%) |
Nov 06, 2018 | 0.4301 | 0.4400 | 0.3700 | 0.3711 | 1,092,710 | +0.01(+2.74%) |
Nov 05, 2018 | 0.3827 | 0.3877 | 0.3501 | 0.3612 | 194,251 | -0.02(-4.95%) |
Nov 02, 2018 | 0.3900 | 0.4000 | 0.3600 | 0.3800 | 379,100 | +0.01(+3.35%) |