Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 2,428,181 | +0.01(+6.67%) |
Jan 30, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 487,222 | +0.00(+0.00%) |
Jan 29, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 909,088 | -0.01(-11.76%) |
Jan 28, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 916,541 | +0.01(+13.33%) |
Jan 25, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 564,552 | -0.01(-11.76%) |
Jan 24, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 378,099 | +0.01(+6.25%) |
Jan 23, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 432,260 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 590,039 | +0.00(+0.00%) |
Jan 21, 2019 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 593,961 | -0.01(-5.88%) |
Jan 17, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 1,085,631 | +0.01(+6.25%) |
Jan 15, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 1,051,097 | +0.00(+0.00%) |
Jan 14, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 1,152,870 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 895,766 | -0.01(-5.88%) |
Jan 10, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 1,259,978 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 765,276 | +0.01(+6.25%) |
Jan 08, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 772,526 | -0.01(-5.88%) |
Jan 07, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 464,823 | +0.00(+0.00%) |
Jan 04, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 1,366,376 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 643,884 | -0.00(-5.56%) |
Jan 02, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 641,698 | +0.01(+12.50%) |
Dec 31, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 422,182 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 624,973 | +0.01(+14.29%) |
Dec 24, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 900,270 | -0.01(-12.50%) |
Dec 20, 2018 | 0.0850 | 0.0900 | 0.0750 | 0.0800 | 584,891 | -0.01(-5.88%) |
Dec 19, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 239,180 | -0.00(-5.56%) |
Dec 18, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 166,150 | -0.01(-5.26%) |
Dec 17, 2018 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 270,600 | +0.01(+5.56%) |
Dec 14, 2018 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 440,816 | -0.01(-10.00%) |
Dec 13, 2018 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 355,582 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 945,370 | +0.01(+11.11%) |
Dec 11, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 927,638 | +0.00(+5.88%) |
Dec 10, 2018 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 717,661 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 2,300,883 | +0.01(+21.43%) |
Dec 06, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 995,631 | +0.01(+7.69%) |
Dec 05, 2018 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 1,016,677 | -0.01(-18.75%) |
Dec 04, 2018 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 764,168 | +0.00(+0.00%) |
Dec 03, 2018 | 0.0900 | 0.0950 | 0.0800 | 0.0800 | 1,562,017 | -0.01(-15.79%) |
Nov 30, 2018 | 0.0950 | 0.1050 | 0.0950 | 0.0950 | 243,000 | -0.01(-5.00%) |
Nov 29, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 388,353 | +0.00(+0.00%) |
Nov 28, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 1,450,921 | -0.00(-4.76%) |
Nov 27, 2018 | 0.0950 | 0.1050 | 0.0850 | 0.1050 | 4,167,762 | +0.00(+0.00%) |
Nov 26, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1050 | 891,170 | -0.01(-8.70%) |
Nov 23, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1150 | 912,600 | +0.01(+4.55%) |
Nov 22, 2018 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 144,697 | +0.01(+4.76%) |
Nov 21, 2018 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 635,708 | -0.01(-4.55%) |
Nov 20, 2018 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 259,280 | +0.00(+0.00%) |
Nov 19, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 210,375 | +0.00(+0.00%) |
Nov 16, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 346,300 | -0.01(-4.35%) |
Nov 15, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 603,781 | -0.00(-4.17%) |
Nov 14, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 452,890 | +0.00(+4.35%) |
Nov 13, 2018 | 0.1200 | 0.1250 | 0.1100 | 0.1150 | 620,374 | -0.00(-4.17%) |
Nov 12, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 271,942 | -0.01(-4.00%) |
Nov 09, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 310,200 | +0.00(+0.00%) |
Nov 08, 2018 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 366,989 | -0.01(-3.85%) |
Nov 07, 2018 | 0.1300 | 0.1400 | 0.1250 | 0.1300 | 674,485 | +0.00(+0.00%) |
Nov 06, 2018 | 0.1300 | 0.1350 | 0.1200 | 0.1300 | 559,844 | -0.01(-3.70%) |
Nov 05, 2018 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 548,439 | +0.01(+8.00%) |
Nov 02, 2018 | 0.1250 | 0.1350 | 0.1250 | 0.1250 | 511,500 | -0.01(-3.85%) |