Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0890 | 0.0890 | 0.0850 | 0.0880 | 88,279 | +0.00(+1.73%) |
Jan 30, 2019 | 0.0850 | 0.0887 | 0.0850 | 0.0865 | 269,823 | +0.00(+1.88%) |
Jan 29, 2019 | 0.0808 | 0.0860 | 0.0808 | 0.0849 | 189,488 | -0.00(-1.28%) |
Jan 28, 2019 | 0.0726 | 0.0860 | 0.0726 | 0.0860 | 199,748 | +0.00(+0.12%) |
Jan 25, 2019 | 0.0888 | 0.0888 | 0.0830 | 0.0859 | 381,000 | -0.00(-3.27%) |
Jan 24, 2019 | 0.0862 | 0.0889 | 0.0830 | 0.0888 | 241,246 | +0.00(+0.91%) |
Jan 23, 2019 | 0.0860 | 0.0889 | 0.0830 | 0.0880 | 158,468 | -0.00(-0.23%) |
Jan 22, 2019 | 0.0889 | 0.0889 | 0.0770 | 0.0882 | 241,248 | -0.00(-0.68%) |
Jan 18, 2019 | 0.0889 | 0.0889 | 0.0860 | 0.0888 | 112,300 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0888 | 284,214 | -0.00(-0.22%) |
Jan 16, 2019 | 0.0880 | 0.0900 | 0.0850 | 0.0890 | 551,545 | +0.00(+2.30%) |
Jan 15, 2019 | 0.0820 | 0.0890 | 0.0820 | 0.0870 | 528,272 | +0.00(+2.96%) |
Jan 14, 2019 | 0.0805 | 0.0850 | 0.0805 | 0.0845 | 259,977 | +0.00(+3.05%) |
Jan 11, 2019 | 0.0872 | 0.0872 | 0.0805 | 0.0820 | 129,900 | -0.00(-1.20%) |
Jan 10, 2019 | 0.0795 | 0.0830 | 0.0795 | 0.0830 | 552,391 | +0.00(+1.22%) |
Jan 09, 2019 | 0.0780 | 0.0820 | 0.0780 | 0.0820 | 415,204 | +0.00(+3.14%) |
Jan 08, 2019 | 0.0799 | 0.0810 | 0.0780 | 0.0795 | 432,869 | -0.00(-0.50%) |
Jan 07, 2019 | 0.0745 | 0.0799 | 0.0745 | 0.0799 | 265,600 | +0.00(+3.90%) |
Jan 04, 2019 | 0.0711 | 0.0785 | 0.0711 | 0.0769 | 269,900 | +0.00(+1.32%) |
Jan 03, 2019 | 0.0750 | 0.0778 | 0.0710 | 0.0759 | 181,079 | -0.00(-0.13%) |
Jan 02, 2019 | 0.0750 | 0.0769 | 0.0700 | 0.0760 | 270,863 | +0.00(+1.47%) |
Dec 31, 2018 | 0.0722 | 0.0770 | 0.0701 | 0.0749 | 831,000 | +0.00(+0.67%) |
Dec 28, 2018 | 0.0760 | 0.0779 | 0.0700 | 0.0744 | 850,300 | -0.00(-2.11%) |
Dec 27, 2018 | 0.0770 | 0.0779 | 0.0691 | 0.0760 | 634,907 | +0.00(+1.60%) |
Dec 26, 2018 | 0.0735 | 0.0779 | 0.0735 | 0.0748 | 621,057 | +0.00(+1.63%) |
Dec 24, 2018 | 0.0757 | 0.0757 | 0.0715 | 0.0736 | 693,500 | -0.00(-1.60%) |
Dec 21, 2018 | 0.0754 | 0.0795 | 0.0700 | 0.0748 | 2,313,300 | -0.00(-1.32%) |
Dec 20, 2018 | 0.0820 | 0.0835 | 0.0720 | 0.0758 | 2,670,357 | -0.01(-7.11%) |
Dec 19, 2018 | 0.0820 | 0.0828 | 0.0815 | 0.0816 | 319,108 | +0.00(+0.12%) |
Dec 18, 2018 | 0.0828 | 0.0840 | 0.0800 | 0.0815 | 819,422 | -0.00(-1.33%) |
Dec 17, 2018 | 0.0889 | 0.0889 | 0.0818 | 0.0826 | 720,615 | -0.00(-0.72%) |
Dec 14, 2018 | 0.0871 | 0.0915 | 0.0820 | 0.0832 | 442,800 | -0.00(-5.24%) |
Dec 13, 2018 | 0.0851 | 0.0920 | 0.0851 | 0.0878 | 631,088 | +0.00(+3.29%) |
Dec 12, 2018 | 0.0830 | 0.0938 | 0.0820 | 0.0850 | 1,172,904 | +0.00(+1.19%) |
Dec 11, 2018 | 0.0899 | 0.0900 | 0.0815 | 0.0840 | 1,037,482 | -0.01(-6.56%) |
Dec 10, 2018 | 0.1000 | 0.1000 | 0.0820 | 0.0899 | 914,080 | +0.01(+7.02%) |
Dec 07, 2018 | 0.0805 | 0.0840 | 0.0800 | 0.0840 | 283,200 | +0.00(+3.70%) |
Dec 06, 2018 | 0.0810 | 0.0850 | 0.0810 | 0.0810 | 189,934 | -0.00(-3.46%) |
Dec 04, 2018 | 0.0805 | 0.0850 | 0.0800 | 0.0839 | 204,800 | +0.00(+1.70%) |
Dec 03, 2018 | 0.0820 | 0.0841 | 0.0805 | 0.0825 | 148,940 | -0.00(-1.79%) |
Nov 30, 2018 | 0.0820 | 0.0840 | 0.0801 | 0.0840 | 351,400 | +0.00(+3.07%) |
Nov 29, 2018 | 0.0802 | 0.0820 | 0.0800 | 0.0815 | 442,335 | +0.00(+0.62%) |
Nov 28, 2018 | 0.0802 | 0.0841 | 0.0802 | 0.0810 | 253,506 | -0.00(-0.12%) |
Nov 27, 2018 | 0.0848 | 0.0849 | 0.0790 | 0.0811 | 415,842 | -0.00(-2.76%) |
Nov 26, 2018 | 0.0788 | 0.0838 | 0.0788 | 0.0834 | 597,374 | +0.00(+3.09%) |
Nov 23, 2018 | 0.0808 | 0.0820 | 0.0780 | 0.0809 | 386,600 | -0.00(-0.86%) |
Nov 21, 2018 | 0.0816 | 0.0816 | 0.0816 | 0 | -0.00(-0.49%) | |
Nov 20, 2018 | 0.0780 | 0.1050 | 0.0770 | 0.0820 | 7,338,177 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0786 | 0.0825 | 0.0760 | 0.0820 | 382,167 | +0.00(+1.23%) |
Nov 16, 2018 | 0.0760 | 0.0810 | 0.0751 | 0.0810 | 517,200 | +0.00(+1.25%) |
Nov 15, 2018 | 0.0786 | 0.0800 | 0.0720 | 0.0800 | 1,049,998 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0850 | 0.0870 | 0.0770 | 0.0800 | 701,612 | -0.00(-3.61%) |
Nov 13, 2018 | 0.0840 | 0.0840 | 0.0800 | 0.0830 | 143,864 | +0.00(+0.12%) |
Nov 12, 2018 | 0.0900 | 0.0900 | 0.0805 | 0.0829 | 632,250 | -0.01(-6.85%) |
Nov 09, 2018 | 0.0770 | 0.0890 | 0.0770 | 0.0890 | 966,300 | +0.01(+7.62%) |
Nov 08, 2018 | 0.0850 | 0.0850 | 0.0785 | 0.0827 | 161,501 | +0.00(+2.10%) |
Nov 07, 2018 | 0.0802 | 0.0835 | 0.0770 | 0.0810 | 722,012 | -0.00(-4.59%) |
Nov 06, 2018 | 0.0830 | 0.0869 | 0.0801 | 0.0849 | 645,805 | -0.00(-2.30%) |
Nov 05, 2018 | 0.0800 | 0.0900 | 0.0800 | 0.0869 | 1,323,595 | +0.01(+8.63%) |
Nov 02, 2018 | 0.0840 | 0.0840 | 0.0780 | 0.0800 | 286,000 | +0.00(+2.56%) |