Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 104,638 | +0.00(+7.14%) |
Apr 29, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 161,675 | -0.00(-6.67%) |
Apr 26, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 43,116 | +0.00(+7.14%) |
Apr 25, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 59,485 | -0.00(-6.67%) |
Apr 24, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 292,230 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 1,507,301 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 22,060 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0700 | 0.0800 | 0.0650 | 0.0750 | 506,020 | +0.01(+15.38%) |
Apr 16, 2019 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 984,610 | -0.01(-7.14%) |
Apr 15, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 166,779 | -0.00(-6.67%) |
Apr 12, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 96,913 | +0.00(+7.14%) |
Apr 11, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 193,450 | -0.00(-6.67%) |
Apr 10, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 268,505 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 156,444 | -0.01(-6.25%) |
Apr 08, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 122,057 | +0.01(+6.67%) |
Apr 05, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 125,250 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 521,881 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,950 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 95,075 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 224,700 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 314,750 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 389,805 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 462,281 | -0.01(-6.25%) |
Mar 26, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 319,410 | -0.01(-5.88%) |
Mar 25, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 37,600 | +0.01(+6.25%) |
Mar 22, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 713,945 | -0.01(-5.88%) |
Mar 21, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 238,715 | +0.01(+6.25%) |
Mar 20, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 79,600 | -0.01(-5.88%) |
Mar 19, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 144,850 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 382,569 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 174,688 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 210,131 | -0.01(-10.53%) |
Mar 13, 2019 | 0.0900 | 0.1000 | 0.0850 | 0.0950 | 936,516 | +0.01(+5.56%) |
Mar 12, 2019 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 335,200 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0900 | 0.1000 | 0.0850 | 0.0900 | 632,899 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 298,272 | +0.00(+5.88%) |
Mar 07, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 539,774 | -0.00(-5.56%) |
Mar 06, 2019 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 1,117,375 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 216,408 | -0.01(-5.26%) |
Mar 04, 2019 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 217,957 | +0.01(+5.56%) |
Mar 01, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 780,429 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 169,973 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 637,362 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 363,582 | -0.01(-5.26%) |
Feb 25, 2019 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 500,022 | -0.01(-5.00%) |
Feb 22, 2019 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 179,230 | +0.00(+0.00%) |
Feb 21, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 299,750 | -0.00(-4.76%) |
Feb 20, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 256,452 | +0.00(+0.00%) |
Feb 19, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 162,382 | +0.00(+0.00%) |
Feb 15, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Feb 14, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 89,540 | +0.01(+4.76%) |
Feb 13, 2019 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 90,200 | -0.01(-8.70%) |
Feb 12, 2019 | 0.1200 | 0.1200 | 0.1050 | 0.1150 | 238,140 | +0.00(+0.00%) |
Feb 11, 2019 | 0.1200 | 0.1200 | 0.1050 | 0.1150 | 415,250 | +0.00(+0.00%) |
Feb 08, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 296,226 | +0.01(+4.55%) |
Feb 07, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 179,622 | +0.01(+4.76%) |
Feb 06, 2019 | 0.1000 | 0.1100 | 0.0950 | 0.1050 | 247,272 | +0.00(+0.00%) |
Feb 05, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 232,169 | +0.00(+0.00%) |
Feb 04, 2019 | 0.1100 | 0.1100 | 0.0950 | 0.1050 | 535,511 | -0.01(-4.55%) |