Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0920 | 0.1116 | 0.0890 | 0.1032 | 11,699,672 | +0.01(+10.97%) |
Jan 30, 2019 | 0.0980 | 0.0980 | 0.0910 | 0.0930 | 2,787,008 | -0.00(-1.59%) |
Jan 29, 2019 | 0.0990 | 0.0990 | 0.0910 | 0.0945 | 2,250,064 | -0.00(-2.58%) |
Jan 28, 2019 | 0.1029 | 0.1029 | 0.0930 | 0.0970 | 3,745,240 | +0.00(+1.04%) |
Jan 25, 2019 | 0.1000 | 0.1040 | 0.0950 | 0.0960 | 4,610,000 | -0.00(-2.04%) |
Jan 24, 2019 | 0.1020 | 0.1020 | 0.0900 | 0.0980 | 4,801,938 | -0.00(-2.00%) |
Jan 23, 2019 | 0.1080 | 0.1090 | 0.0975 | 0.1000 | 3,626,512 | -0.00(-4.31%) |
Jan 22, 2019 | 0.1100 | 0.1120 | 0.1040 | 0.1045 | 2,599,110 | -0.01(-5.00%) |
Jan 18, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 2,451,000 | +0.00(+2.90%) |
Jan 17, 2019 | 0.1059 | 0.1107 | 0.1030 | 0.1069 | 1,631,583 | -0.00(-2.82%) |
Jan 16, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 2,791,087 | -0.00(-1.08%) |
Jan 15, 2019 | 0.1240 | 0.1240 | 0.1050 | 0.1112 | 2,976,996 | -0.01(-4.30%) |
Jan 14, 2019 | 0.1260 | 0.1275 | 0.1120 | 0.1162 | 4,026,037 | -0.00(-3.17%) |
Jan 11, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 6,924,800 | +0.01(+8.11%) |
Jan 10, 2019 | 0.1240 | 0.1240 | 0.1100 | 0.1110 | 2,397,449 | -0.01(-9.02%) |
Jan 09, 2019 | 0.1319 | 0.1321 | 0.1160 | 0.1220 | 2,481,319 | +0.00(+1.67%) |
Jan 08, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 2,885,168 | -0.02(-12.15%) |
Jan 07, 2019 | 0.1600 | 0.1600 | 0.1300 | 0.1366 | 7,119,591 | -0.00(-2.43%) |
Jan 04, 2019 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 4,729,700 | +0.02(+16.67%) |
Jan 03, 2019 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 2,511,284 | +0.00(+1.87%) |
Jan 02, 2019 | 0.1060 | 0.1200 | 0.1057 | 0.1178 | 1,979,993 | +0.02(+17.80%) |
Dec 31, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 1,832,300 | -0.01(-9.09%) |
Dec 28, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 1,704,200 | +0.00(+0.00%) |
Dec 27, 2018 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 1,770,973 | +0.00(+0.00%) |
Dec 26, 2018 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 1,729,206 | +0.01(+10.00%) |
Dec 24, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 1,181,100 | +0.01(+11.11%) |
Dec 21, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 2,088,600 | -0.01(-10.00%) |
Dec 20, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 2,250,530 | -0.01(-9.09%) |
Dec 19, 2018 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | 5,437,498 | +0.01(+7.53%) |
Dec 18, 2018 | 0.1450 | 0.1480 | 0.1022 | 0.1023 | 5,367,546 | -0.03(-24.39%) |
Dec 17, 2018 | 0.1400 | 0.1500 | 0.1350 | 0.1353 | 2,546,225 | -0.01(-9.80%) |
Dec 14, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 1,254,100 | -0.01(-4.28%) |
Dec 13, 2018 | 0.1800 | 0.1800 | 0.1550 | 0.1567 | 1,435,980 | -0.02(-10.05%) |
Dec 12, 2018 | 0.1600 | 0.2198 | 0.1600 | 0.1742 | 3,122,491 | +0.01(+4.88%) |
Dec 11, 2018 | 0.1800 | 0.1880 | 0.1650 | 0.1661 | 1,275,876 | -0.01(-7.72%) |
Dec 10, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 919,519 | +0.00(+0.00%) |
Dec 07, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 1,108,500 | -0.01(-4.66%) |
Dec 06, 2018 | 0.2030 | 0.2030 | 0.1801 | 0.1888 | 1,752,162 | -0.01(-5.60%) |
Dec 04, 2018 | 0.2200 | 0.2300 | 0.2000 | 0.2000 | 1,506,100 | -0.02(-9.09%) |
Dec 03, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 1,104,279 | -0.00(-0.90%) |
Nov 30, 2018 | 0.2350 | 0.2400 | 0.2220 | 0.2220 | 825,000 | -0.01(-4.19%) |
Nov 29, 2018 | 0.2420 | 0.2432 | 0.2280 | 0.2317 | 869,747 | +0.00(+0.17%) |
Nov 28, 2018 | 0.2399 | 0.2600 | 0.2300 | 0.2313 | 3,135,221 | +0.00(+1.23%) |
Nov 27, 2018 | 0.2500 | 0.2590 | 0.2200 | 0.2285 | 1,638,688 | -0.01(-4.79%) |
Nov 26, 2018 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 1,052,662 | +0.02(+9.09%) |
Nov 23, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 766,300 | -0.01(-4.80%) |
Nov 21, 2018 | 0.2311 | 0.2311 | 0.2311 | 0 | +0.00(+0.48%) | |
Nov 20, 2018 | 0.2600 | 0.2600 | 0.2201 | 0.2300 | 1,613,990 | -0.02(-8.77%) |
Nov 19, 2018 | 0.2700 | 0.2792 | 0.2500 | 0.2521 | 1,010,144 | +0.00(+0.84%) |
Nov 16, 2018 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | 1,773,400 | -0.04(-14.91%) |
Nov 15, 2018 | 0.2600 | 0.2952 | 0.2600 | 0.2938 | 1,141,147 | +0.02(+8.81%) |
Nov 14, 2018 | 0.2800 | 0.2800 | 0.2500 | 0.2700 | 1,047,408 | -0.01(-3.57%) |
Nov 13, 2018 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 294,340 | +0.01(+1.82%) |
Nov 12, 2018 | 0.3042 | 0.3042 | 0.2725 | 0.2750 | 416,274 | -0.01(-5.17%) |
Nov 09, 2018 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 505,000 | -0.01(-2.03%) |
Nov 08, 2018 | 0.3098 | 0.3098 | 0.2750 | 0.2960 | 1,435,825 | -0.01(-2.02%) |
Nov 07, 2018 | 0.3150 | 0.3150 | 0.3000 | 0.3021 | 1,416,573 | +0.00(+0.73%) |
Nov 06, 2018 | 0.3000 | 0.3400 | 0.2900 | 0.2999 | 3,316,902 | +0.01(+3.38%) |
Nov 05, 2018 | 0.2680 | 0.3000 | 0.2665 | 0.2901 | 1,963,272 | +0.02(+8.25%) |
Nov 02, 2018 | 0.2890 | 0.2950 | 0.2610 | 0.2680 | 1,293,500 | -0.02(-6.13%) |