Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.1850 | 0.2190 | 0.1790 | 0.2100 | 3,044,060 | +0.02(+13.51%) |
Jan 30, 2019 | 0.1900 | 0.1900 | 0.1780 | 0.1850 | 416,664 | +0.01(+2.78%) |
Jan 29, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 581,801 | -0.01(-4.00%) |
Jan 28, 2019 | 0.1970 | 0.1970 | 0.1851 | 0.1875 | 267,053 | -0.00(-1.32%) |
Jan 25, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 525,600 | +0.00(+0.00%) |
Jan 24, 2019 | 0.1860 | 0.1950 | 0.1860 | 0.1900 | 333,962 | +0.00(+0.26%) |
Jan 23, 2019 | 0.1831 | 0.2000 | 0.1830 | 0.1895 | 499,086 | +0.00(+0.53%) |
Jan 22, 2019 | 0.1860 | 0.1940 | 0.1820 | 0.1885 | 470,205 | -0.00(-0.79%) |
Jan 18, 2019 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 470,200 | +0.00(+0.00%) |
Jan 17, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 558,451 | +0.00(+0.00%) |
Jan 16, 2019 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 530,368 | +0.01(+2.70%) |
Jan 15, 2019 | 0.1800 | 0.1950 | 0.1720 | 0.1850 | 866,745 | +0.00(+0.60%) |
Jan 14, 2019 | 0.1941 | 0.1950 | 0.1650 | 0.1839 | 841,238 | -0.01(-3.21%) |
Jan 11, 2019 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 1,193,700 | -0.00(-0.05%) |
Jan 10, 2019 | 0.1906 | 0.2000 | 0.1800 | 0.1901 | 1,302,950 | -0.01(-4.95%) |
Jan 09, 2019 | 0.2300 | 0.2400 | 0.1900 | 0.2000 | 5,759,526 | +0.02(+11.11%) |
Jan 08, 2019 | 0.1650 | 0.1833 | 0.1570 | 0.1800 | 2,839,947 | +0.01(+7.91%) |
Jan 07, 2019 | 0.1621 | 0.1700 | 0.1600 | 0.1668 | 390,545 | +0.00(+2.33%) |
Jan 04, 2019 | 0.1550 | 0.1660 | 0.1550 | 0.1630 | 420,700 | -0.00(-1.75%) |
Jan 03, 2019 | 0.1622 | 0.1710 | 0.1598 | 0.1659 | 469,769 | +0.01(+3.49%) |
Jan 02, 2019 | 0.1450 | 0.1650 | 0.1450 | 0.1603 | 490,035 | +0.00(+0.19%) |
Dec 31, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 264,100 | +0.00(+1.27%) |
Dec 28, 2018 | 0.1450 | 0.1600 | 0.1450 | 0.1580 | 588,600 | +0.02(+12.86%) |
Dec 27, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 593,789 | -0.02(-11.05%) |
Dec 26, 2018 | 0.1520 | 0.1600 | 0.1450 | 0.1574 | 815,987 | +0.01(+4.93%) |
Dec 24, 2018 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | 831,600 | +0.00(+0.00%) |
Dec 21, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 2,033,500 | -0.03(-15.40%) |
Dec 20, 2018 | 0.1830 | 0.1900 | 0.1720 | 0.1773 | 688,855 | -0.01(-3.90%) |
Dec 19, 2018 | 0.1840 | 0.2000 | 0.1820 | 0.1845 | 562,689 | -0.00(-0.86%) |
Dec 18, 2018 | 0.1929 | 0.1950 | 0.1850 | 0.1861 | 531,901 | -0.00(-2.57%) |
Dec 17, 2018 | 0.1925 | 0.2000 | 0.1888 | 0.1910 | 640,710 | -0.01(-4.50%) |
Dec 14, 2018 | 0.2000 | 0.2050 | 0.1890 | 0.2000 | 357,300 | +0.00(+0.00%) |
Dec 13, 2018 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 504,732 | -0.00(-2.44%) |
Dec 12, 2018 | 0.2050 | 0.2180 | 0.2019 | 0.2050 | 1,231,416 | +0.01(+4.59%) |
Dec 11, 2018 | 0.1890 | 0.2080 | 0.1863 | 0.1960 | 943,136 | +0.00(+2.56%) |
Dec 10, 2018 | 0.1980 | 0.2049 | 0.1850 | 0.1911 | 833,958 | +0.01(+6.17%) |
Dec 07, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 654,900 | +0.00(+0.00%) |
Dec 06, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 754,035 | -0.01(-5.26%) |
Dec 04, 2018 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 725,200 | -0.01(-6.86%) |
Dec 03, 2018 | 0.2149 | 0.2150 | 0.1990 | 0.2040 | 706,083 | -0.01(-2.86%) |
Nov 30, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 1,168,900 | +0.01(+5.00%) |
Nov 29, 2018 | 0.2300 | 0.2400 | 0.1800 | 0.2000 | 2,175,877 | -0.02(-10.31%) |
Nov 28, 2018 | 0.2070 | 0.2400 | 0.2001 | 0.2230 | 2,617,877 | +0.03(+13.20%) |
Nov 27, 2018 | 0.2000 | 0.2050 | 0.1900 | 0.1970 | 1,130,666 | +0.01(+2.76%) |
Nov 26, 2018 | 0.1721 | 0.1987 | 0.1721 | 0.1917 | 1,497,549 | +0.02(+8.92%) |
Nov 23, 2018 | 0.1750 | 0.1850 | 0.1700 | 0.1760 | 598,700 | +0.00(+0.28%) |
Nov 21, 2018 | 0.1755 | 0.1755 | 0.1755 | 0 | -0.00(-0.57%) | |
Nov 20, 2018 | 0.1750 | 0.1889 | 0.1600 | 0.1765 | 1,129,176 | -0.00(-1.94%) |
Nov 19, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 1,776,285 | -0.02(-10.00%) |
Nov 16, 2018 | 0.1900 | 0.2100 | 0.1800 | 0.2000 | 3,285,000 | +0.00(+0.00%) |
Nov 15, 2018 | 0.2400 | 0.2800 | 0.2000 | 0.2000 | 13,202,872 | +0.02(+12.17%) |
Nov 14, 2018 | 0.1730 | 0.1950 | 0.1700 | 0.1783 | 3,746,268 | +0.00(+1.31%) |
Nov 13, 2018 | 0.1700 | 0.1775 | 0.1610 | 0.1760 | 1,612,129 | +0.02(+15.64%) |
Nov 12, 2018 | 0.1665 | 0.1670 | 0.1520 | 0.1522 | 985,106 | -0.01(-7.20%) |
Nov 09, 2018 | 0.1650 | 0.1700 | 0.1580 | 0.1640 | 666,700 | -0.00(-0.61%) |
Nov 08, 2018 | 0.1690 | 0.1701 | 0.1617 | 0.1650 | 1,100,215 | -0.01(-2.94%) |
Nov 07, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 1,180,799 | -0.01(-5.56%) |
Nov 06, 2018 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 2,738,297 | +0.01(+2.86%) |
Nov 05, 2018 | 0.1699 | 0.1750 | 0.1608 | 0.1750 | 1,049,602 | +0.00(+2.94%) |
Nov 02, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 998,200 | +0.01(+3.28%) |