Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 511,098 | +0.01(+6.23%) |
Jan 30, 2019 | 0.1426 | 0.1490 | 0.1303 | 0.1412 | 772,307 | -0.01(-5.87%) |
Jan 29, 2019 | 0.1500 | 0.1501 | 0.1375 | 0.1500 | 745,829 | -0.00(-2.79%) |
Jan 28, 2019 | 0.1550 | 0.1600 | 0.1444 | 0.1543 | 1,000,021 | -0.00(-0.45%) |
Jan 25, 2019 | 0.1470 | 0.1570 | 0.1470 | 0.1550 | 1,087,200 | +0.01(+3.33%) |
Jan 24, 2019 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 1,578,451 | +0.01(+3.45%) |
Jan 23, 2019 | 0.1370 | 0.1450 | 0.1349 | 0.1450 | 909,134 | +0.01(+3.65%) |
Jan 22, 2019 | 0.1438 | 0.1460 | 0.1241 | 0.1399 | 1,162,384 | -0.00(-0.07%) |
Jan 18, 2019 | 0.1200 | 0.1500 | 0.1200 | 0.1400 | 2,907,100 | +0.02(+16.67%) |
Jan 17, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 616,674 | +0.00(+0.00%) |
Jan 16, 2019 | 0.1156 | 0.1298 | 0.1100 | 0.1200 | 900,189 | +0.00(+0.08%) |
Jan 15, 2019 | 0.1230 | 0.1290 | 0.1100 | 0.1199 | 534,041 | -0.00(-2.44%) |
Jan 14, 2019 | 0.1250 | 0.1290 | 0.1150 | 0.1229 | 760,551 | -0.00(-3.23%) |
Jan 11, 2019 | 0.1300 | 0.1300 | 0.1150 | 0.1270 | 690,300 | +0.00(+0.79%) |
Jan 10, 2019 | 0.1250 | 0.1313 | 0.1200 | 0.1260 | 945,490 | -0.00(-3.08%) |
Jan 09, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 2,982,162 | -0.00(-1.52%) |
Jan 08, 2019 | 0.1135 | 0.1350 | 0.1100 | 0.1320 | 3,479,852 | +0.02(+15.28%) |
Jan 07, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1145 | 1,012,755 | +0.00(+2.23%) |
Jan 04, 2019 | 0.1170 | 0.1200 | 0.1050 | 0.1120 | 908,800 | -0.00(-2.61%) |
Jan 03, 2019 | 0.1191 | 0.1200 | 0.1000 | 0.1150 | 861,092 | +0.01(+5.02%) |
Jan 02, 2019 | 0.0876 | 0.1150 | 0.0859 | 0.1095 | 2,217,647 | +0.03(+36.87%) |
Dec 31, 2018 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 1,310,900 | +0.00(+1.27%) |
Dec 28, 2018 | 0.0800 | 0.0850 | 0.0780 | 0.0790 | 1,300,400 | -0.00(-4.13%) |
Dec 27, 2018 | 0.0824 | 0.0900 | 0.0800 | 0.0824 | 809,615 | -0.00(-3.63%) |
Dec 26, 2018 | 0.0824 | 0.0900 | 0.0824 | 0.0855 | 688,768 | +0.00(+3.01%) |
Dec 24, 2018 | 0.0850 | 0.0960 | 0.0770 | 0.0830 | 1,018,900 | -0.01(-13.54%) |
Dec 21, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0960 | 856,900 | -0.00(-3.42%) |
Dec 20, 2018 | 0.1005 | 0.1090 | 0.0851 | 0.0994 | 2,072,347 | -0.01(-6.23%) |
Dec 19, 2018 | 0.1100 | 0.1175 | 0.1000 | 0.1060 | 1,244,649 | -0.00(-2.75%) |
Dec 18, 2018 | 0.1100 | 0.1105 | 0.1060 | 0.1090 | 490,540 | +0.00(+0.93%) |
Dec 17, 2018 | 0.1100 | 0.1140 | 0.1060 | 0.1080 | 946,372 | -0.01(-6.09%) |
Dec 14, 2018 | 0.1230 | 0.1230 | 0.1100 | 0.1150 | 1,128,300 | -0.01(-6.35%) |
Dec 13, 2018 | 0.1349 | 0.1349 | 0.1201 | 0.1228 | 1,018,983 | -0.00(-3.84%) |
Dec 12, 2018 | 0.1340 | 0.1350 | 0.1250 | 0.1277 | 1,073,814 | -0.01(-8.79%) |
Dec 11, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 1,884,588 | +0.01(+4.56%) |
Dec 10, 2018 | 0.1443 | 0.1443 | 0.1300 | 0.1339 | 700,884 | -0.01(-4.36%) |
Dec 07, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 848,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 1,501,265 | +0.00(+0.00%) |
Dec 04, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 1,426,100 | -0.01(-6.67%) |
Dec 03, 2018 | 0.1600 | 0.1700 | 0.1400 | 0.1500 | 861,218 | +0.00(+2.04%) |
Nov 30, 2018 | 0.1750 | 0.1750 | 0.1470 | 0.1470 | 726,900 | -0.02(-13.53%) |
Nov 29, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 1,954,015 | +0.01(+6.32%) |
Nov 28, 2018 | 0.1500 | 0.1630 | 0.1500 | 0.1599 | 1,063,847 | -0.00(-0.06%) |
Nov 27, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 2,737,350 | +0.01(+8.84%) |
Nov 26, 2018 | 0.1417 | 0.1550 | 0.1400 | 0.1470 | 624,316 | +0.01(+8.89%) |
Nov 23, 2018 | 0.1540 | 0.1550 | 0.1300 | 0.1350 | 290,000 | -0.01(-7.91%) |
Nov 21, 2018 | 0.1466 | 0.1466 | 0.1466 | 0 | -0.00(-1.94%) | |
Nov 20, 2018 | 0.1520 | 0.1589 | 0.1400 | 0.1495 | 1,242,681 | -0.02(-12.06%) |
Nov 19, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 1,492,763 | +0.00(+0.00%) |
Nov 16, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 994,300 | +0.00(+0.06%) |
Nov 15, 2018 | 0.1669 | 0.1775 | 0.1590 | 0.1699 | 2,388,019 | +0.01(+6.86%) |
Nov 14, 2018 | 0.1520 | 0.1700 | 0.1500 | 0.1590 | 2,221,121 | +0.01(+4.13%) |
Nov 13, 2018 | 0.1600 | 0.1600 | 0.1450 | 0.1527 | 1,152,756 | -0.01(-6.32%) |
Nov 12, 2018 | 0.1650 | 0.1680 | 0.1550 | 0.1630 | 1,597,275 | -0.01(-4.12%) |
Nov 09, 2018 | 0.1900 | 0.1900 | 0.1400 | 0.1700 | 5,906,600 | -0.04(-17.68%) |
Nov 08, 2018 | 0.2019 | 0.2150 | 0.2013 | 0.2065 | 710,553 | -0.00(-1.67%) |
Nov 07, 2018 | 0.2275 | 0.2275 | 0.2014 | 0.2100 | 454,123 | +0.00(+0.14%) |
Nov 06, 2018 | 0.2200 | 0.2250 | 0.2000 | 0.2097 | 709,927 | -0.01(-2.65%) |
Nov 05, 2018 | 0.2237 | 0.2237 | 0.2000 | 0.2154 | 534,607 | -0.00(-2.09%) |
Nov 02, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 1,211,500 | +0.01(+6.54%) |