Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.1175 | 0.1261 | 0.1110 | 0.1200 | 2,426,101 | +0.00(+2.65%) |
Jan 30, 2019 | 0.1101 | 0.1170 | 0.1090 | 0.1169 | 675,379 | +0.00(+1.83%) |
Jan 29, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1148 | 671,089 | -0.00(-0.17%) |
Jan 28, 2019 | 0.1220 | 0.1220 | 0.1100 | 0.1150 | 674,932 | -0.00(-4.17%) |
Jan 25, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 728,900 | -0.00(-3.92%) |
Jan 24, 2019 | 0.1164 | 0.1249 | 0.1090 | 0.1249 | 936,913 | +0.00(+4.08%) |
Jan 23, 2019 | 0.1230 | 0.1230 | 0.1150 | 0.1200 | 622,679 | +0.00(+2.13%) |
Jan 22, 2019 | 0.1320 | 0.1320 | 0.1125 | 0.1175 | 831,997 | -0.01(-7.48%) |
Jan 18, 2019 | 0.1250 | 0.1310 | 0.1180 | 0.1270 | 1,414,500 | +0.01(+9.01%) |
Jan 17, 2019 | 0.1249 | 0.1249 | 0.1100 | 0.1165 | 801,726 | -0.00(-2.92%) |
Jan 16, 2019 | 0.1260 | 0.1286 | 0.1100 | 0.1200 | 1,075,104 | -0.01(-6.98%) |
Jan 15, 2019 | 0.1300 | 0.1355 | 0.1210 | 0.1290 | 1,319,659 | -0.01(-6.52%) |
Jan 14, 2019 | 0.1495 | 0.1500 | 0.1200 | 0.1380 | 1,816,650 | -0.01(-4.83%) |
Jan 11, 2019 | 0.1550 | 0.1610 | 0.1400 | 0.1450 | 2,444,200 | -0.03(-15.35%) |
Jan 10, 2019 | 0.1600 | 0.1800 | 0.1500 | 0.1713 | 4,436,595 | -0.03(-13.92%) |
Jan 09, 2019 | 0.1300 | 0.2100 | 0.1300 | 0.1990 | 10,449,912 | +0.07(+53.08%) |
Jan 08, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | 1,750,328 | +0.00(+0.00%) |
Jan 07, 2019 | 0.1300 | 0.1450 | 0.1200 | 0.1300 | 2,858,643 | +0.01(+9.24%) |
Jan 04, 2019 | 0.1300 | 0.1300 | 0.1150 | 0.1190 | 445,300 | -0.00(-0.83%) |
Jan 03, 2019 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 783,255 | -0.03(-19.46%) |
Jan 02, 2019 | 0.1300 | 0.1490 | 0.1120 | 0.1490 | 1,012,842 | -0.00(-0.67%) |
Dec 31, 2018 | 0.0900 | 0.1500 | 0.0900 | 0.1500 | 2,849,700 | +0.05(+56.25%) |
Dec 28, 2018 | 0.1000 | 0.1050 | 0.0910 | 0.0960 | 553,000 | -0.01(-9.00%) |
Dec 27, 2018 | 0.1147 | 0.1147 | 0.1050 | 0.1055 | 198,045 | -0.00(-4.09%) |
Dec 26, 2018 | 0.1200 | 0.1300 | 0.0900 | 0.1100 | 406,120 | -0.01(-4.35%) |
Dec 24, 2018 | 0.1210 | 0.1210 | 0.1080 | 0.1150 | 75,200 | -0.00(-4.17%) |
Dec 21, 2018 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 155,200 | -0.00(-0.91%) |
Dec 20, 2018 | 0.1461 | 0.1461 | 0.1210 | 0.1211 | 256,783 | -0.01(-8.67%) |
Dec 19, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1326 | 77,128 | +0.00(+3.59%) |
Dec 18, 2018 | 0.1417 | 0.1498 | 0.1250 | 0.1280 | 197,016 | -0.01(-8.44%) |
Dec 17, 2018 | 0.1590 | 0.1590 | 0.1310 | 0.1398 | 276,078 | +0.00(+2.04%) |
Dec 14, 2018 | 0.1500 | 0.1500 | 0.1350 | 0.1370 | 173,100 | -0.00(-2.14%) |
Dec 13, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 165,052 | -0.00(-1.13%) |
Dec 12, 2018 | 0.1420 | 0.1724 | 0.1390 | 0.1416 | 235,990 | -0.01(-6.90%) |
Dec 11, 2018 | 0.1649 | 0.1660 | 0.1360 | 0.1521 | 226,819 | -0.01(-5.00%) |
Dec 10, 2018 | 0.1745 | 0.1790 | 0.1600 | 0.1601 | 189,974 | -0.01(-3.55%) |
Dec 07, 2018 | 0.1730 | 0.1770 | 0.1650 | 0.1660 | 134,100 | +0.00(+0.67%) |
Dec 06, 2018 | 0.1776 | 0.1800 | 0.1649 | 0.1649 | 176,731 | -0.01(-3.00%) |
Dec 04, 2018 | 0.1950 | 0.1950 | 0.1640 | 0.1700 | 233,700 | -0.02(-9.62%) |
Dec 03, 2018 | 0.1973 | 0.2028 | 0.1820 | 0.1881 | 195,767 | +0.00(+1.13%) |
Nov 30, 2018 | 0.1920 | 0.1920 | 0.1850 | 0.1860 | 155,400 | -0.00(-2.11%) |
Nov 29, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 116,562 | -0.01(-3.41%) |
Nov 28, 2018 | 0.2190 | 0.2190 | 0.1900 | 0.1967 | 159,151 | -0.00(-1.65%) |
Nov 27, 2018 | 0.1901 | 0.2071 | 0.1810 | 0.2000 | 310,686 | +0.00(+2.09%) |
Nov 26, 2018 | 0.2417 | 0.2417 | 0.1900 | 0.1959 | 370,620 | -0.03(-14.83%) |
Nov 23, 2018 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | 140,000 | +0.01(+3.42%) |
Nov 21, 2018 | 0.2224 | 0.2224 | 0.2224 | 0 | -0.03(-10.32%) | |
Nov 20, 2018 | 0.2091 | 0.2480 | 0.2091 | 0.2480 | 61,553 | +0.00(+0.81%) |
Nov 19, 2018 | 0.2425 | 0.2580 | 0.2035 | 0.2460 | 262,818 | -0.01(-5.38%) |
Nov 16, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 135,100 | +0.00(+0.00%) |
Nov 15, 2018 | 0.2600 | 0.2700 | 0.2400 | 0.2600 | 294,519 | -0.04(-12.90%) |
Nov 14, 2018 | 0.2970 | 0.3007 | 0.2618 | 0.2985 | 409,519 | -0.00(-0.17%) |
Nov 13, 2018 | 0.3099 | 0.3099 | 0.2941 | 0.2990 | 205,802 | -0.00(-0.33%) |
Nov 12, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 124,104 | +0.01(+1.69%) |
Nov 09, 2018 | 0.3050 | 0.3050 | 0.2930 | 0.2950 | 111,100 | +0.01(+1.72%) |
Nov 08, 2018 | 0.2823 | 0.3077 | 0.2820 | 0.2900 | 257,862 | -0.02(-7.35%) |
Nov 07, 2018 | 0.3000 | 0.3159 | 0.2928 | 0.3130 | 257,183 | -0.01(-2.19%) |
Nov 06, 2018 | 0.2960 | 0.3200 | 0.2850 | 0.3200 | 245,300 | +0.01(+3.90%) |
Nov 05, 2018 | 0.3300 | 0.3297 | 0.2960 | 0.3080 | 210,493 | +0.01(+4.41%) |
Nov 02, 2018 | 0.3400 | 0.3400 | 0.2830 | 0.2950 | 267,600 | -0.04(-11.91%) |