Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0815 | 0.0850 | 0.0672 | 0.0850 | 45,050 | -0.00(-5.56%) |
Jan 29, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.11%) | |
Jan 28, 2019 | 0.0550 | 0.0940 | 0.0550 | 0.0899 | 3,851 | -0.00(-4.36%) |
Jan 25, 2019 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 500 | +0.00(+4.56%) |
Jan 24, 2019 | 0.0960 | 0.0960 | 0.0899 | 0.0899 | 46,208 | -0.00(-4.36%) |
Jan 23, 2019 | 0.0990 | 0.0990 | 0.0940 | 0.0940 | 35,000 | -0.00(-3.79%) |
Jan 22, 2019 | 0.0974 | 0.0977 | 0.0974 | 0.0977 | 15,800 | +0.00(+0.21%) |
Jan 18, 2019 | 0.0950 | 0.0975 | 0.0900 | 0.0975 | 62,300 | +0.00(+2.74%) |
Jan 17, 2019 | 0.0975 | 0.0975 | 0.0900 | 0.0949 | 272,000 | -0.00(-2.67%) |
Jan 16, 2019 | 0.0800 | 0.0975 | 0.0800 | 0.0975 | 128,500 | +0.00(+2.63%) |
Jan 15, 2019 | 0.0990 | 0.0990 | 0.0900 | 0.0950 | 40,400 | -0.00(-3.06%) |
Jan 14, 2019 | 0.0990 | 0.0990 | 0.0915 | 0.0980 | 37,351 | -0.00(-2.00%) |
Jan 11, 2019 | 0.0934 | 0.1000 | 0.0750 | 0.1000 | 144,400 | +0.00(+2.04%) |
Jan 10, 2019 | 0.0980 | 0.0980 | 0.0900 | 0.0980 | 70,300 | +0.01(+8.89%) |
Jan 09, 2019 | 0.0935 | 0.0962 | 0.0875 | 0.0900 | 108,611 | -0.01(-5.26%) |
Jan 08, 2019 | 0.0950 | 0.0980 | 0.0900 | 0.0950 | 80,408 | +0.01(+7.95%) |
Jan 07, 2019 | 0.0900 | 0.0980 | 0.0880 | 0.0880 | 79,147 | -0.01(-7.37%) |
Jan 04, 2019 | 0.0890 | 0.0980 | 0.0890 | 0.0950 | 325,700 | +0.01(+6.74%) |
Jan 03, 2019 | 0.0700 | 0.0890 | 0.0700 | 0.0890 | 412,372 | +0.02(+28.06%) |
Jan 02, 2019 | 0.0600 | 0.0750 | 0.0560 | 0.0695 | 670,900 | +0.01(+11.20%) |
Dec 31, 2018 | 0.0400 | 0.0800 | 0.0368 | 0.0625 | 1,223,800 | +0.00(+2.46%) |
Dec 28, 2018 | 0.0530 | 0.0635 | 0.0510 | 0.0610 | 161,200 | -0.01(-10.16%) |
Dec 27, 2018 | 0.0600 | 0.0680 | 0.0511 | 0.0679 | 120,100 | -0.00(-2.86%) |
Dec 26, 2018 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 2,000 | +0.01(+8.71%) |
Dec 24, 2018 | 0.0688 | 0.0700 | 0.0550 | 0.0643 | 154,100 | +0.00(+7.53%) |
Dec 21, 2018 | 0.0750 | 0.0750 | 0.0501 | 0.0598 | 42,400 | -0.02(-25.25%) |
Dec 20, 2018 | 0.0729 | 0.0800 | 0.0708 | 0.0800 | 128,542 | +0.01(+14.29%) |
Dec 19, 2018 | 0.0563 | 0.0700 | 0.0501 | 0.0700 | 106,700 | +0.01(+21.95%) |
Dec 18, 2018 | 0.0515 | 0.0598 | 0.0500 | 0.0574 | 61,000 | -0.01(-17.17%) |
Dec 17, 2018 | 0.0600 | 0.0700 | 0.0552 | 0.0693 | 295,000 | +0.00(+3.43%) |
Dec 14, 2018 | 0.0610 | 0.0670 | 0.0550 | 0.0670 | 411,100 | -0.00(-2.90%) |
Dec 13, 2018 | 0.0729 | 0.0729 | 0.0575 | 0.0690 | 199,901 | +0.01(+12.01%) |
Dec 12, 2018 | 0.0860 | 0.0860 | 0.0384 | 0.0616 | 76,949 | +0.01(+31.06%) |
Dec 11, 2018 | 0.0689 | 0.0689 | 0.0440 | 0.0470 | 504,159 | -0.01(-13.92%) |
Dec 10, 2018 | 0.0681 | 0.0681 | 0.0500 | 0.0546 | 78,400 | -0.01(-20.18%) |
Dec 07, 2018 | 0.0849 | 0.0849 | 0.0563 | 0.0684 | 159,000 | +0.01(+15.93%) |
Dec 06, 2018 | 0.0600 | 0.0600 | 0.0565 | 0.0590 | 146,600 | -0.01(-9.09%) |
Dec 04, 2018 | 0.0800 | 0.0800 | 0.0565 | 0.0649 | 79,800 | -0.00(-6.75%) |
Dec 03, 2018 | 0.0565 | 0.0800 | 0.0565 | 0.0696 | 5,485 | +0.00(+2.35%) |
Nov 30, 2018 | 0.0800 | 0.1000 | 0.0640 | 0.0680 | 713,000 | +0.00(+6.42%) |
Nov 29, 2018 | 0.0600 | 0.0685 | 0.0583 | 0.0639 | 8,179 | -0.01(-15.81%) |
Nov 28, 2018 | 0.0714 | 0.0759 | 0.0714 | 0.0759 | 1,100 | +0.00(+1.20%) |
Nov 27, 2018 | 0.0800 | 0.0800 | 0.0570 | 0.0750 | 17,250 | +0.02(+32.74%) |
Nov 26, 2018 | 0.0790 | 0.0800 | 0.0565 | 0.0565 | 146,066 | -0.02(-25.66%) |
Nov 23, 2018 | 0.0790 | 0.0790 | 0.0750 | 0.0760 | 40,000 | +0.00(+5.56%) |
Nov 21, 2018 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.01(-10.00%) | |
Nov 20, 2018 | 0.0900 | 0.0900 | 0.0600 | 0.0800 | 474,359 | -0.01(-8.05%) |
Nov 19, 2018 | 0.0700 | 0.0880 | 0.0700 | 0.0870 | 36,106 | -0.00(-3.33%) |
Nov 16, 2018 | 0.0640 | 0.0900 | 0.0640 | 0.0900 | 65,400 | +0.01(+7.14%) |
Nov 15, 2018 | 0.0715 | 0.0980 | 0.0700 | 0.0840 | 262,620 | +0.01(+6.33%) |
Nov 14, 2018 | 0.0825 | 0.1050 | 0.0601 | 0.0790 | 527,706 | -0.01(-14.13%) |
Nov 13, 2018 | 0.0770 | 0.0920 | 0.0700 | 0.0920 | 357,797 | +0.01(+19.48%) |
Nov 12, 2018 | 0.0522 | 0.0900 | 0.0522 | 0.0770 | 1,355,782 | +0.03(+54.00%) |
Nov 09, 2018 | 0.0500 | 0.0522 | 0.0435 | 0.0500 | 77,000 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0485 | 0.0500 | 0.0450 | 0.0500 | 85,799 | +0.00(+1.21%) |
Nov 07, 2018 | 0.0450 | 0.0522 | 0.0425 | 0.0494 | 212,533 | -0.00(-5.36%) |
Nov 06, 2018 | 0.0480 | 0.0550 | 0.0450 | 0.0522 | 135,780 | +0.01(+16.00%) |
Nov 05, 2018 | 0.0391 | 0.0500 | 0.0391 | 0.0450 | 408,337 | +0.01(+13.92%) |
Nov 02, 2018 | 0.0439 | 0.0498 | 0.0376 | 0.0395 | 218,300 | +0.00(+8.22%) |