Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.2389 | 0.2400 | 0.1900 | 0.2000 | 219,387 | -0.03(-13.38%) |
Jan 30, 2019 | 0.2000 | 0.2309 | 0.2000 | 0.2309 | 795 | +0.00(+0.39%) |
Jan 29, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,000 | -0.01(-3.20%) |
Jan 25, 2019 | 0.2376 | 0.2376 | 0.2376 | 0 | +0.01(+4.35%) | |
Jan 24, 2019 | 0.2300 | 0.2549 | 0.2277 | 0.2277 | 49,838 | -0.00(-0.57%) |
Jan 23, 2019 | 0.2290 | 0.2290 | 0.2020 | 0.2290 | 2,500 | +0.02(+11.71%) |
Jan 22, 2019 | 0.2300 | 0.2300 | 0.2000 | 0.2050 | 35,500 | -0.01(-6.44%) |
Jan 18, 2019 | 0.2300 | 0.2300 | 0.2000 | 0.2191 | 69,100 | +0.01(+4.33%) |
Jan 17, 2019 | 0.2200 | 0.2200 | 0.1830 | 0.2100 | 51,800 | -0.02(-8.70%) |
Jan 16, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 25,600 | +0.00(+0.00%) |
Jan 15, 2019 | 0.2300 | 0.2300 | 0.1990 | 0.2300 | 22,830 | +0.03(+15.00%) |
Jan 14, 2019 | 0.2010 | 0.2200 | 0.1800 | 0.2000 | 288,919 | -0.02(-9.09%) |
Jan 11, 2019 | 0.2015 | 0.2300 | 0.2015 | 0.2200 | 18,800 | -0.01(-2.22%) |
Jan 10, 2019 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 127,775 | -0.01(-6.25%) |
Jan 09, 2019 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 50,927 | +0.01(+4.35%) |
Jan 08, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 50,000 | -0.01(-4.17%) |
Jan 07, 2019 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | 94,818 | -0.03(-9.43%) |
Jan 04, 2019 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 6,800 | +0.04(+19.91%) |
Jan 03, 2019 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 1,500 | -0.04(-16.60%) |
Jan 02, 2019 | 0.2650 | 0.2650 | 0.2605 | 0.2650 | 27,804 | +0.05(+20.45%) |
Dec 31, 2018 | 0.2350 | 0.2500 | 0.2200 | 0.2200 | 51,200 | -0.05(-16.98%) |
Dec 28, 2018 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,400 | +0.00(+0.08%) |
Dec 27, 2018 | 0.2650 | 0.2650 | 0.2600 | 0.2648 | 8,651 | +0.01(+5.92%) |
Dec 26, 2018 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 15,188 | -0.02(-5.66%) |
Dec 24, 2018 | 0.2800 | 0.2900 | 0.2550 | 0.2650 | 39,600 | +0.03(+12.77%) |
Dec 21, 2018 | 0.2450 | 0.2755 | 0.2350 | 0.2350 | 500 | -0.01(-2.08%) |
Dec 20, 2018 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 15,000 | -0.02(-7.69%) |
Dec 19, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,500 | -0.02(-7.14%) |
Dec 18, 2018 | 0.2601 | 0.2800 | 0.2400 | 0.2800 | 79,377 | +0.04(+16.67%) |
Dec 17, 2018 | 0.2400 | 0.2800 | 0.2400 | 0.2400 | 24,000 | -0.01(-4.00%) |
Dec 14, 2018 | 0.2500 | 0.2500 | 0.2500 | 55 | +0.00(+0.00%) | |
Dec 13, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,000 | -0.02(-7.41%) |
Dec 12, 2018 | 0.2700 | 0.2700 | 0.2350 | 0.2700 | 17,705 | +0.01(+3.85%) |
Dec 11, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 47,407 | +0.01(+4.00%) |
Dec 10, 2018 | 0.2600 | 0.2600 | 0.2300 | 0.2500 | 100,358 | -0.02(-5.66%) |
Dec 07, 2018 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 66,900 | -0.01(-1.85%) |
Dec 06, 2018 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 106,518 | +0.00(+0.00%) |
Dec 04, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 7,800 | -0.01(-3.57%) |
Dec 03, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 74,192 | -0.00(-0.04%) |
Nov 30, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2801 | 11,900 | +0.00(+0.04%) |
Nov 29, 2018 | 0.2848 | 0.2848 | 0.2800 | 0.2800 | 84,454 | +0.00(+0.00%) |
Nov 28, 2018 | 0.2920 | 0.2920 | 0.2760 | 0.2800 | 38,986 | -0.01(-5.08%) |
Nov 27, 2018 | 0.3200 | 0.3200 | 0.2920 | 0.2950 | 32,120 | -0.02(-7.23%) |
Nov 26, 2018 | 0.3126 | 0.3180 | 0.3000 | 0.3180 | 29,974 | +0.00(+0.00%) |
Nov 23, 2018 | 0.3120 | 0.3200 | 0.3120 | 0.3180 | 12,400 | -0.00(-0.63%) |
Nov 21, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.3200 | 0.3280 | 0.3200 | 0.3200 | 9,522 | +0.01(+3.23%) |
Nov 19, 2018 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 62,210 | -0.04(-10.92%) |
Nov 16, 2018 | 0.3480 | 0.3480 | 0.2900 | 0.3480 | 42,100 | -0.00(-0.57%) |
Nov 15, 2018 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 35,025 | +0.05(+16.67%) |
Nov 14, 2018 | 0.4100 | 0.4100 | 0.2900 | 0.3000 | 19,080 | -0.03(-9.09%) |
Nov 13, 2018 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 109 | +0.02(+6.11%) |
Nov 12, 2018 | 0.3300 | 0.4200 | 0.3106 | 0.3110 | 26,737 | -0.01(-2.81%) |
Nov 09, 2018 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 4,600 | +0.02(+6.67%) |
Nov 08, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 275,400 | +0.01(+1.69%) |
Nov 07, 2018 | 0.2900 | 0.3000 | 0.2700 | 0.2950 | 50,785 | +0.01(+5.36%) |
Nov 06, 2018 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 101,634 | +0.01(+1.82%) |
Nov 05, 2018 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 22,125 | -0.01(-1.79%) |
Nov 02, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 11,100 | -0.01(-3.55%) |