Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.3413 | 0.3800 | 0.3402 | 0.3790 | 603,436 | +0.04(+11.44%) |
Jan 30, 2019 | 0.3700 | 0.3750 | 0.3233 | 0.3401 | 622,690 | -0.02(-5.53%) |
Jan 29, 2019 | 0.3833 | 0.3950 | 0.3522 | 0.3600 | 522,542 | -0.02(-5.26%) |
Jan 28, 2019 | 0.3800 | 0.4100 | 0.3500 | 0.3800 | 1,040,736 | +0.01(+2.70%) |
Jan 25, 2019 | 0.3250 | 0.3830 | 0.3010 | 0.3700 | 759,300 | +0.05(+17.46%) |
Jan 24, 2019 | 0.2900 | 0.3290 | 0.2802 | 0.3150 | 586,194 | +0.00(+0.96%) |
Jan 23, 2019 | 0.3470 | 0.3470 | 0.3100 | 0.3120 | 374,241 | -0.03(-10.09%) |
Jan 22, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3470 | 221,600 | -0.00(-0.86%) |
Jan 18, 2019 | 0.3700 | 0.3900 | 0.3300 | 0.3500 | 476,900 | +0.00(+0.00%) |
Jan 17, 2019 | 0.3885 | 0.3900 | 0.3200 | 0.3500 | 543,673 | -0.02(-5.41%) |
Jan 16, 2019 | 0.3020 | 0.4000 | 0.3010 | 0.3700 | 1,623,474 | +0.07(+22.84%) |
Jan 15, 2019 | 0.2900 | 0.3100 | 0.2900 | 0.3012 | 642,259 | +0.01(+3.86%) |
Jan 14, 2019 | 0.2900 | 0.3033 | 0.2650 | 0.2900 | 614,313 | -0.01(-3.33%) |
Jan 11, 2019 | 0.3300 | 0.3500 | 0.2900 | 0.3000 | 1,006,500 | -0.05(-14.29%) |
Jan 10, 2019 | 0.3600 | 0.3800 | 0.3200 | 0.3500 | 691,499 | -0.01(-2.78%) |
Jan 09, 2019 | 0.3700 | 0.3700 | 0.3100 | 0.3600 | 903,407 | +0.01(+2.86%) |
Jan 08, 2019 | 0.4100 | 0.4200 | 0.3300 | 0.3500 | 2,308,079 | -0.06(-15.13%) |
Jan 07, 2019 | 0.2800 | 0.4390 | 0.2601 | 0.4124 | 6,015,020 | +0.13(+47.29%) |
Jan 04, 2019 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 800,600 | +0.01(+3.78%) |
Jan 03, 2019 | 0.3000 | 0.3047 | 0.2523 | 0.2698 | 1,286,135 | -0.02(-6.97%) |
Jan 02, 2019 | 0.1900 | 0.3200 | 0.1900 | 0.2900 | 2,718,732 | +0.10(+52.63%) |
Dec 31, 2018 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 989,100 | +0.00(+0.00%) |
Dec 28, 2018 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 1,115,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 913,649 | +0.00(+0.00%) |
Dec 26, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 553,145 | +0.01(+2.70%) |
Dec 24, 2018 | 0.1920 | 0.2000 | 0.1850 | 0.1850 | 174,600 | -0.02(-7.50%) |
Dec 21, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 450,800 | -0.01(-6.93%) |
Dec 20, 2018 | 0.2100 | 0.2150 | 0.1810 | 0.2149 | 1,367,755 | +0.00(+2.33%) |
Dec 19, 2018 | 0.2200 | 0.2200 | 0.1980 | 0.2100 | 825,859 | +0.00(+0.00%) |
Dec 18, 2018 | 0.2300 | 0.2363 | 0.2050 | 0.2100 | 959,697 | -0.02(-7.69%) |
Dec 17, 2018 | 0.2352 | 0.2400 | 0.2200 | 0.2275 | 1,051,090 | -0.01(-5.21%) |
Dec 14, 2018 | 0.2800 | 0.2800 | 0.2200 | 0.2400 | 3,969,700 | -0.14(-36.84%) |
Dec 13, 2018 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 654,486 | +0.02(+4.40%) |
Dec 12, 2018 | 0.3610 | 0.3740 | 0.3600 | 0.3640 | 351,853 | +0.00(+0.94%) |
Dec 11, 2018 | 0.3707 | 0.3900 | 0.3577 | 0.3606 | 460,385 | -0.01(-2.54%) |
Dec 10, 2018 | 0.3900 | 0.3933 | 0.3600 | 0.3700 | 433,776 | -0.01(-2.63%) |
Dec 07, 2018 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 320,400 | -0.01(-3.58%) |
Dec 06, 2018 | 0.4013 | 0.4100 | 0.3900 | 0.3941 | 385,469 | -0.02(-3.88%) |
Dec 04, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 236,500 | -0.03(-6.54%) |
Dec 03, 2018 | 0.4100 | 0.4400 | 0.4050 | 0.4387 | 534,629 | +0.03(+7.00%) |
Nov 30, 2018 | 0.4300 | 0.4400 | 0.3900 | 0.4100 | 928,600 | -0.02(-4.70%) |
Nov 29, 2018 | 0.4457 | 0.4590 | 0.4300 | 0.4302 | 258,842 | -0.02(-5.12%) |
Nov 28, 2018 | 0.4200 | 0.4590 | 0.4200 | 0.4534 | 409,124 | +0.03(+6.16%) |
Nov 27, 2018 | 0.4600 | 0.4670 | 0.4199 | 0.4271 | 629,358 | -0.03(-6.85%) |
Nov 26, 2018 | 0.4637 | 0.4650 | 0.4500 | 0.4585 | 172,284 | -0.00(-0.76%) |
Nov 23, 2018 | 0.4690 | 0.4750 | 0.4500 | 0.4620 | 67,700 | -0.01(-2.20%) |
Nov 21, 2018 | 0.4724 | 0.4724 | 0.4724 | 0 | +0.02(+4.98%) | |
Nov 20, 2018 | 0.4875 | 0.4875 | 0.4300 | 0.4500 | 446,055 | -0.02(-4.94%) |
Nov 19, 2018 | 0.5090 | 0.5090 | 0.4600 | 0.4734 | 535,040 | -0.03(-5.32%) |
Nov 16, 2018 | 0.4500 | 0.5100 | 0.4400 | 0.5000 | 548,800 | +0.05(+11.58%) |
Nov 15, 2018 | 0.4882 | 0.5155 | 0.4410 | 0.4481 | 1,130,617 | -0.04(-7.59%) |
Nov 14, 2018 | 0.5006 | 0.5200 | 0.4738 | 0.4849 | 855,104 | -0.02(-3.43%) |
Nov 13, 2018 | 0.5300 | 0.5459 | 0.5001 | 0.5021 | 425,627 | -0.03(-4.76%) |
Nov 12, 2018 | 0.5568 | 0.5677 | 0.5210 | 0.5272 | 327,290 | -0.02(-4.15%) |
Nov 09, 2018 | 0.5850 | 0.5950 | 0.5400 | 0.5500 | 283,900 | -0.03(-5.37%) |
Nov 08, 2018 | 0.5819 | 0.5950 | 0.5709 | 0.5812 | 291,454 | -0.00(-0.34%) |
Nov 07, 2018 | 0.5950 | 0.5950 | 0.5616 | 0.5832 | 331,048 | -0.01(-1.24%) |
Nov 06, 2018 | 0.5406 | 0.5905 | 0.5310 | 0.5905 | 580,407 | +0.05(+9.19%) |
Nov 05, 2018 | 0.5695 | 0.5695 | 0.5300 | 0.5408 | 571,865 | -0.02(-4.11%) |
Nov 02, 2018 | 0.5850 | 0.5890 | 0.5510 | 0.5640 | 545,700 | -0.02(-3.49%) |