Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0392 | 290,500 | -0.00(-10.50%) |
Mar 28, 2019 | 0.0379 | 0.0438 | 0.0379 | 0.0438 | 4,700 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0360 | 0.0438 | 0.0360 | 0.0438 | 57,695 | +0.00(+1.86%) |
Mar 26, 2019 | 0.0384 | 0.0440 | 0.0361 | 0.0430 | 126,500 | +0.00(+0.47%) |
Mar 25, 2019 | 0.0467 | 0.0467 | 0.0361 | 0.0428 | 55,000 | +0.00(+1.18%) |
Mar 22, 2019 | 0.0366 | 0.0438 | 0.0366 | 0.0423 | 109,000 | -0.00(-0.47%) |
Mar 21, 2019 | 0.0463 | 0.0463 | 0.0371 | 0.0425 | 60,516 | -0.00(-6.39%) |
Mar 19, 2019 | 0.0454 | 0.0454 | 0.0454 | 0 | -0.00(-3.40%) | |
Mar 18, 2019 | 0.0468 | 0.0470 | 0.0430 | 0.0470 | 60,000 | +0.00(+1.08%) |
Mar 15, 2019 | 0.0469 | 0.0469 | 0.0400 | 0.0465 | 45,500 | -0.00(-0.64%) |
Mar 14, 2019 | 0.0402 | 0.0470 | 0.0402 | 0.0468 | 23,195 | -0.00(-0.43%) |
Mar 13, 2019 | 0.0463 | 0.0470 | 0.0410 | 0.0470 | 135,900 | +0.00(+1.51%) |
Mar 12, 2019 | 0.0459 | 0.0467 | 0.0392 | 0.0463 | 8,950 | -0.00(-0.22%) |
Mar 11, 2019 | 0.0405 | 0.0464 | 0.0405 | 0.0464 | 184,360 | +0.00(+7.16%) |
Mar 08, 2019 | 0.0370 | 0.0464 | 0.0370 | 0.0433 | 90,100 | -0.00(-6.68%) |
Mar 07, 2019 | 0.0421 | 0.0464 | 0.0357 | 0.0464 | 16,600 | +0.00(+4.98%) |
Mar 06, 2019 | 0.0400 | 0.0464 | 0.0380 | 0.0442 | 64,250 | -0.00(-4.74%) |
Mar 05, 2019 | 0.0412 | 0.0464 | 0.0394 | 0.0464 | 12,000 | -0.00(-0.64%) |
Mar 04, 2019 | 0.0365 | 0.0469 | 0.0365 | 0.0467 | 10,000 | -0.00(-0.64%) |
Mar 01, 2019 | 0.0480 | 0.0500 | 0.0470 | 0.0470 | 14,700 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0418 | 0.0470 | 0.0418 | 0.0470 | 8,400 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0470 | 0.0470 | 0.0430 | 0.0470 | 16,750 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0367 | 0.0470 | 0.0367 | 0.0470 | 114,000 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0379 | 0.0470 | 0.0379 | 0.0470 | 47,000 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0465 | 0.0470 | 0.0465 | 0.0470 | 2,200 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0382 | 0.0470 | 0.0382 | 0.0470 | 2,499 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0460 | 0.0470 | 0.0420 | 0.0470 | 56,158 | +0.00(+2.17%) |
Feb 19, 2019 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 7,100 | +0.00(+0.00%) |
Feb 15, 2019 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 26,400 | +0.00(+0.44%) |
Feb 14, 2019 | 0.0381 | 0.0458 | 0.0381 | 0.0458 | 2,800 | +0.00(+0.22%) |
Feb 13, 2019 | 0.0470 | 0.0470 | 0.0387 | 0.0457 | 50,167 | +0.00(+2.24%) |
Feb 12, 2019 | 0.0440 | 0.0447 | 0.0427 | 0.0447 | 23,500 | -0.00(-2.83%) |
Feb 11, 2019 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 21,050 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,000 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0394 | 0.0460 | 0.0394 | 0.0460 | 7,999 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0460 | 0.0460 | 0.0401 | 0.0460 | 127,530 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 1,950 | -0.00(-2.13%) |
Feb 04, 2019 | 0.0400 | 0.0472 | 0.0390 | 0.0470 | 117,700 | +0.00(+5.15%) |
Feb 01, 2019 | 0.0446 | 0.0461 | 0.0400 | 0.0447 | 31,600 | +0.00(+0.45%) |
Jan 31, 2019 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 1,000 | +0.00(+3.49%) |
Jan 30, 2019 | 0.0439 | 0.0439 | 0.0384 | 0.0430 | 43,100 | -0.00(-1.83%) |
Jan 29, 2019 | 0.0410 | 0.0464 | 0.0377 | 0.0438 | 133,000 | -0.00(-0.45%) |
Jan 28, 2019 | 0.0446 | 0.0446 | 0.0410 | 0.0440 | 75,000 | +0.00(+7.32%) |
Jan 25, 2019 | 0.0478 | 0.0478 | 0.0410 | 0.0410 | 50,000 | -0.01(-14.23%) |
Jan 24, 2019 | 0.0381 | 0.0480 | 0.0381 | 0.0478 | 48,250 | +0.00(+7.66%) |
Jan 23, 2019 | 0.0363 | 0.0445 | 0.0363 | 0.0444 | 285,260 | -0.00(-0.22%) |
Jan 22, 2019 | 0.0401 | 0.0446 | 0.0376 | 0.0445 | 209,306 | +0.00(+11.25%) |
Jan 18, 2019 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 43,600 | +0.00(+0.00%) |
Jan 17, 2019 | 0.0328 | 0.0400 | 0.0320 | 0.0400 | 141,596 | -0.00(-6.98%) |
Jan 16, 2019 | 0.0323 | 0.0438 | 0.0323 | 0.0430 | 18,300 | +0.00(+0.23%) |
Jan 15, 2019 | 0.0444 | 0.0444 | 0.0410 | 0.0429 | 42,100 | -0.00(-1.83%) |
Jan 14, 2019 | 0.0441 | 0.0441 | 0.0356 | 0.0437 | 74,347 | +0.00(+0.69%) |
Jan 11, 2019 | 0.0400 | 0.0434 | 0.0400 | 0.0434 | 22,000 | +0.00(+11.00%) |
Jan 10, 2019 | 0.0450 | 0.0472 | 0.0368 | 0.0391 | 117,113 | -0.01(-13.11%) |
Jan 09, 2019 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 17,111 | +0.00(+0.00%) |
Jan 08, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 500 | -0.00(-5.46%) |
Jan 04, 2019 | 0.0476 | 0.0476 | 0.0476 | 0 | +0.01(+13.60%) | |
Jan 03, 2019 | 0.0418 | 0.0443 | 0.0355 | 0.0419 | 403,020 | +0.00(+4.75%) |