Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0962 | 0.1008 | 0.0901 | 0.0974 | 348,891 | +0.00(+2.53%) |
Jan 30, 2019 | 0.0870 | 0.0996 | 0.0870 | 0.0950 | 256,221 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0860 | 0.0960 | 0.0850 | 0.0950 | 309,523 | +0.00(+3.60%) |
Jan 28, 2019 | 0.0837 | 0.0940 | 0.0816 | 0.0917 | 224,276 | +0.01(+6.88%) |
Jan 25, 2019 | 0.0830 | 0.0925 | 0.0830 | 0.0858 | 220,900 | -0.00(-1.72%) |
Jan 24, 2019 | 0.0924 | 0.0924 | 0.0825 | 0.0873 | 234,195 | +0.00(+3.44%) |
Jan 23, 2019 | 0.0953 | 0.0953 | 0.0840 | 0.0844 | 220,929 | -0.00(-4.95%) |
Jan 22, 2019 | 0.0917 | 0.0980 | 0.0888 | 0.0888 | 385,993 | -0.00(-4.31%) |
Jan 18, 2019 | 0.0924 | 0.0995 | 0.0881 | 0.0928 | 404,800 | -0.00(-0.22%) |
Jan 17, 2019 | 0.0870 | 0.0958 | 0.0870 | 0.0930 | 397,374 | +0.00(+4.26%) |
Jan 16, 2019 | 0.0954 | 0.1020 | 0.0844 | 0.0892 | 292,728 | -0.01(-7.08%) |
Jan 15, 2019 | 0.0769 | 0.1172 | 0.0769 | 0.0960 | 1,328,078 | +0.02(+24.84%) |
Jan 14, 2019 | 0.0840 | 0.0892 | 0.0705 | 0.0769 | 411,143 | -0.01(-9.10%) |
Jan 11, 2019 | 0.0775 | 0.0879 | 0.0774 | 0.0846 | 674,000 | -0.00(-4.08%) |
Jan 10, 2019 | 0.0885 | 0.0900 | 0.0816 | 0.0882 | 189,180 | -0.00(-0.68%) |
Jan 09, 2019 | 0.0908 | 0.0910 | 0.0784 | 0.0888 | 669,991 | +0.00(+1.25%) |
Jan 08, 2019 | 0.0952 | 0.0952 | 0.0815 | 0.0877 | 319,337 | -0.00(-4.05%) |
Jan 07, 2019 | 0.0790 | 0.0920 | 0.0790 | 0.0914 | 416,328 | +0.00(+4.94%) |
Jan 04, 2019 | 0.0808 | 0.0916 | 0.0808 | 0.0871 | 679,700 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0758 | 0.0908 | 0.0711 | 0.0871 | 548,026 | +0.01(+16.13%) |
Jan 02, 2019 | 0.0774 | 0.0800 | 0.0646 | 0.0750 | 150,010 | -0.00(-0.13%) |
Dec 31, 2018 | 0.0685 | 0.0751 | 0.0655 | 0.0751 | 306,500 | +0.01(+10.44%) |
Dec 28, 2018 | 0.0675 | 0.0711 | 0.0616 | 0.0680 | 801,000 | +0.01(+11.48%) |
Dec 27, 2018 | 0.0540 | 0.0750 | 0.0540 | 0.0610 | 555,396 | +0.00(+7.96%) |
Dec 26, 2018 | 0.0550 | 0.0600 | 0.0540 | 0.0565 | 206,693 | +0.00(+4.63%) |
Dec 24, 2018 | 0.0580 | 0.0620 | 0.0500 | 0.0540 | 648,000 | -0.00(-5.76%) |
Dec 21, 2018 | 0.0602 | 0.0650 | 0.0533 | 0.0573 | 1,466,400 | -0.01(-16.23%) |
Dec 20, 2018 | 0.0652 | 0.0722 | 0.0615 | 0.0684 | 527,140 | -0.00(-2.29%) |
Dec 19, 2018 | 0.0678 | 0.0753 | 0.0659 | 0.0700 | 113,396 | -0.00(-5.41%) |
Dec 18, 2018 | 0.0779 | 0.0779 | 0.0654 | 0.0740 | 276,133 | -0.00(-2.25%) |
Dec 17, 2018 | 0.0684 | 0.0801 | 0.0684 | 0.0757 | 222,220 | -0.00(-5.49%) |
Dec 14, 2018 | 0.0800 | 0.0801 | 0.0731 | 0.0801 | 217,500 | +0.01(+6.80%) |
Dec 13, 2018 | 0.0811 | 0.0848 | 0.0720 | 0.0750 | 251,399 | -0.00(-3.85%) |
Dec 12, 2018 | 0.0790 | 0.0827 | 0.0733 | 0.0780 | 163,536 | -0.00(-1.27%) |
Dec 11, 2018 | 0.0731 | 0.0861 | 0.0730 | 0.0790 | 297,023 | -0.00(-4.01%) |
Dec 10, 2018 | 0.0842 | 0.0899 | 0.0753 | 0.0823 | 260,687 | +0.00(+6.06%) |
Dec 07, 2018 | 0.0720 | 0.0852 | 0.0695 | 0.0776 | 509,000 | +0.01(+12.79%) |
Dec 06, 2018 | 0.0660 | 0.0691 | 0.0550 | 0.0688 | 830,142 | -0.01(-7.40%) |
Dec 04, 2018 | 0.0800 | 0.0845 | 0.0708 | 0.0743 | 363,800 | -0.01(-10.05%) |
Dec 03, 2018 | 0.1020 | 0.1020 | 0.0811 | 0.0826 | 569,512 | -0.01(-13.51%) |
Nov 30, 2018 | 0.1129 | 0.1170 | 0.0955 | 0.0955 | 337,000 | -0.02(-13.96%) |
Nov 29, 2018 | 0.1073 | 0.1150 | 0.1029 | 0.1110 | 207,669 | +0.00(+3.54%) |
Nov 28, 2018 | 0.0940 | 0.1073 | 0.0940 | 0.1072 | 268,068 | +0.01(+13.20%) |
Nov 27, 2018 | 0.0980 | 0.1073 | 0.0947 | 0.0947 | 246,072 | -0.01(-8.68%) |
Nov 26, 2018 | 0.1147 | 0.1193 | 0.1037 | 0.1037 | 429,217 | -0.01(-6.83%) |
Nov 23, 2018 | 0.1090 | 0.1133 | 0.1038 | 0.1113 | 82,100 | -0.00(-3.05%) |
Nov 21, 2018 | 0.1148 | 0.1148 | 0.1148 | 0 | +0.00(+2.50%) | |
Nov 20, 2018 | 0.1250 | 0.1273 | 0.1108 | 0.1120 | 785,847 | -0.01(-6.67%) |
Nov 19, 2018 | 0.1200 | 0.1300 | 0.1120 | 0.1200 | 287,336 | -0.00(-0.33%) |
Nov 16, 2018 | 0.1385 | 0.1411 | 0.1159 | 0.1204 | 575,300 | -0.01(-10.48%) |
Nov 15, 2018 | 0.1297 | 0.1399 | 0.1170 | 0.1345 | 596,818 | +0.01(+6.24%) |
Nov 14, 2018 | 0.1230 | 0.1328 | 0.1190 | 0.1266 | 273,990 | +0.00(+0.88%) |
Nov 13, 2018 | 0.1399 | 0.1417 | 0.1200 | 0.1255 | 308,607 | -0.01(-8.99%) |
Nov 12, 2018 | 0.1572 | 0.1640 | 0.1303 | 0.1379 | 650,722 | -0.02(-10.45%) |
Nov 09, 2018 | 0.1600 | 0.1728 | 0.1456 | 0.1540 | 709,000 | -0.01(-3.75%) |
Nov 08, 2018 | 0.1920 | 0.1960 | 0.1600 | 0.1600 | 290,646 | -0.03(-15.79%) |
Nov 07, 2018 | 0.1930 | 0.2000 | 0.1740 | 0.1900 | 901,764 | +0.02(+8.94%) |
Nov 06, 2018 | 0.1620 | 0.2503 | 0.1500 | 0.1744 | 1,221,588 | -0.69(-79.84%) |
Nov 05, 2018 | 0.7718 | 0.8811 | 0.7321 | 0.8650 | 277,103 | +0.10(+12.82%) |
Nov 02, 2018 | 0.7694 | 0.7694 | 0.7134 | 0.7667 | 55,200 | +0.02(+2.47%) |