Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.1350 | 0.1479 | 0.1051 | 0.1125 | 42,547,740 | -0.01(-10.36%) |
Feb 27, 2019 | 0.1235 | 0.1500 | 0.1157 | 0.1255 | 76,017,480 | +0.01(+10.09%) |
Feb 26, 2019 | 0.0735 | 0.1168 | 0.0717 | 0.1140 | 68,634,592 | +0.04(+59.00%) |
Feb 25, 2019 | 0.0730 | 0.0750 | 0.0681 | 0.0717 | 1,799,439 | +0.00(+0.70%) |
Feb 22, 2019 | 0.0725 | 0.0750 | 0.0680 | 0.0712 | 1,808,200 | -0.00(-1.93%) |
Feb 21, 2019 | 0.0695 | 0.0740 | 0.0680 | 0.0726 | 1,938,563 | +0.00(+3.12%) |
Feb 20, 2019 | 0.0680 | 0.0704 | 0.0670 | 0.0704 | 1,991,789 | +0.00(+3.53%) |
Feb 19, 2019 | 0.0683 | 0.0700 | 0.0670 | 0.0680 | 2,546,999 | -0.00(-1.45%) |
Feb 15, 2019 | 0.0668 | 0.0700 | 0.0660 | 0.0690 | 2,107,000 | +0.00(+2.22%) |
Feb 14, 2019 | 0.0715 | 0.0725 | 0.0660 | 0.0675 | 2,328,251 | -0.00(-5.06%) |
Feb 13, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0711 | 1,809,264 | -0.00(-2.34%) |
Feb 12, 2019 | 0.0750 | 0.0750 | 0.0690 | 0.0728 | 2,064,672 | +0.00(+2.10%) |
Feb 11, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0713 | 2,183,106 | +0.00(+1.86%) |
Feb 08, 2019 | 0.0687 | 0.0729 | 0.0686 | 0.0700 | 1,508,200 | -0.00(-0.99%) |
Feb 07, 2019 | 0.0720 | 0.0749 | 0.0680 | 0.0707 | 2,263,221 | -0.00(-1.67%) |
Feb 06, 2019 | 0.0750 | 0.0825 | 0.0680 | 0.0719 | 2,990,443 | -0.00(-1.64%) |
Feb 05, 2019 | 0.0780 | 0.0780 | 0.0680 | 0.0731 | 3,705,344 | +0.00(+1.39%) |
Feb 04, 2019 | 0.0799 | 0.0799 | 0.0700 | 0.0721 | 1,933,568 | -0.00(-3.87%) |
Feb 01, 2019 | 0.0732 | 0.0800 | 0.0700 | 0.0750 | 2,883,700 | +0.00(+2.60%) |
Jan 31, 2019 | 0.0830 | 0.0830 | 0.0690 | 0.0731 | 3,870,068 | -0.01(-10.64%) |
Jan 30, 2019 | 0.0835 | 0.0858 | 0.0795 | 0.0818 | 2,501,850 | +0.00(+0.99%) |
Jan 29, 2019 | 0.0790 | 0.0850 | 0.0745 | 0.0810 | 3,056,040 | +0.00(+3.85%) |
Jan 28, 2019 | 0.0755 | 0.0820 | 0.0710 | 0.0780 | 4,813,195 | +0.01(+8.33%) |
Jan 25, 2019 | 0.0740 | 0.0768 | 0.0690 | 0.0720 | 1,594,800 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0620 | 0.0730 | 0.0620 | 0.0720 | 4,627,216 | +0.00(+5.88%) |
Jan 23, 2019 | 0.0743 | 0.0750 | 0.0640 | 0.0680 | 5,002,165 | -0.01(-9.33%) |
Jan 22, 2019 | 0.0762 | 0.0790 | 0.0730 | 0.0750 | 3,135,973 | -0.00(-5.06%) |
Jan 18, 2019 | 0.0796 | 0.0818 | 0.0760 | 0.0790 | 3,383,000 | -0.00(-0.75%) |
Jan 17, 2019 | 0.0840 | 0.0840 | 0.0760 | 0.0796 | 3,292,256 | -0.00(-1.73%) |
Jan 16, 2019 | 0.0820 | 0.0829 | 0.0790 | 0.0810 | 5,343,935 | -0.00(-0.74%) |
Jan 15, 2019 | 0.0800 | 0.0840 | 0.0790 | 0.0816 | 8,149,917 | +0.00(+1.12%) |
Jan 14, 2019 | 0.0800 | 0.0870 | 0.0780 | 0.0807 | 2,711,248 | -0.00(-3.93%) |
Jan 11, 2019 | 0.0850 | 0.0850 | 0.0802 | 0.0840 | 3,696,100 | -0.00(-0.59%) |
Jan 10, 2019 | 0.0858 | 0.0890 | 0.0810 | 0.0845 | 2,984,278 | -0.00(-2.76%) |
Jan 09, 2019 | 0.0850 | 0.0890 | 0.0840 | 0.0869 | 2,209,174 | -0.00(-2.36%) |
Jan 08, 2019 | 0.0898 | 0.0930 | 0.0870 | 0.0890 | 2,487,505 | -0.00(-2.09%) |
Jan 07, 2019 | 0.1050 | 0.1050 | 0.0862 | 0.0909 | 2,147,359 | +0.00(+3.30%) |
Jan 04, 2019 | 0.0941 | 0.0980 | 0.0860 | 0.0880 | 3,758,300 | -0.00(-5.27%) |
Jan 03, 2019 | 0.0935 | 0.0959 | 0.0860 | 0.0929 | 4,114,486 | -0.00(-2.21%) |
Jan 02, 2019 | 0.1059 | 0.1060 | 0.0930 | 0.0950 | 2,581,842 | -0.00(-0.94%) |
Dec 31, 2018 | 0.0890 | 0.1050 | 0.0875 | 0.0959 | 8,937,000 | +0.01(+8.48%) |
Dec 28, 2018 | 0.0898 | 0.0898 | 0.0827 | 0.0884 | 3,178,400 | +0.00(+4.74%) |
Dec 27, 2018 | 0.0860 | 0.0860 | 0.0825 | 0.0844 | 2,778,154 | +0.00(+1.32%) |
Dec 26, 2018 | 0.0850 | 0.0866 | 0.0811 | 0.0833 | 3,048,377 | +0.00(+0.36%) |
Dec 24, 2018 | 0.0990 | 0.0990 | 0.0800 | 0.0830 | 2,086,600 | -0.00(-1.19%) |
Dec 21, 2018 | 0.1000 | 0.1005 | 0.0810 | 0.0840 | 11,035,400 | -0.01(-10.64%) |
Dec 20, 2018 | 0.0807 | 0.0940 | 0.0720 | 0.0940 | 16,265,036 | +0.02(+20.20%) |
Dec 19, 2018 | 0.0801 | 0.0830 | 0.0772 | 0.0782 | 6,388,166 | -0.00(-4.52%) |
Dec 18, 2018 | 0.0813 | 0.0830 | 0.0780 | 0.0819 | 5,981,515 | -0.00(-0.12%) |
Dec 17, 2018 | 0.0850 | 0.0865 | 0.0800 | 0.0820 | 4,365,244 | -0.00(-2.96%) |
Dec 14, 2018 | 0.0800 | 0.0850 | 0.0782 | 0.0845 | 3,662,000 | +0.00(+1.81%) |
Dec 13, 2018 | 0.0850 | 0.0895 | 0.0800 | 0.0830 | 8,455,530 | +0.00(+2.34%) |
Dec 12, 2018 | 0.0835 | 0.0835 | 0.0800 | 0.0811 | 5,660,258 | -0.00(-2.87%) |
Dec 11, 2018 | 0.0870 | 0.0925 | 0.0824 | 0.0835 | 6,320,428 | -0.00(-2.91%) |
Dec 10, 2018 | 0.0811 | 0.0885 | 0.0800 | 0.0860 | 5,609,170 | -0.00(-1.38%) |
Dec 07, 2018 | 0.0849 | 0.0874 | 0.0765 | 0.0872 | 6,577,100 | +0.01(+9.14%) |
Dec 06, 2018 | 0.0882 | 0.0900 | 0.0754 | 0.0799 | 11,676,064 | -0.01(-7.52%) |
Dec 04, 2018 | 0.0903 | 0.0903 | 0.0851 | 0.0864 | 5,227,800 | -0.00(-0.12%) |