Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.1569 | 0.1569 | 0.1550 | 0.1550 | 15,006 | -0.00(-0.45%) |
Feb 27, 2019 | 0.1618 | 0.1618 | 0.1556 | 0.1557 | 55,012 | -0.01(-4.18%) |
Feb 26, 2019 | 0.1625 | 0.1640 | 0.1620 | 0.1625 | 54,010 | +0.01(+7.05%) |
Feb 25, 2019 | 0.1620 | 0.1620 | 0.1518 | 0.1518 | 15,765 | -0.01(-6.30%) |
Feb 22, 2019 | 0.1628 | 0.1630 | 0.1620 | 0.1620 | 23,500 | +0.00(+0.62%) |
Feb 21, 2019 | 0.1595 | 0.1610 | 0.1595 | 0.1610 | 11,866 | -0.00(-1.23%) |
Feb 20, 2019 | 0.1560 | 0.1630 | 0.1560 | 0.1630 | 1,523 | +0.01(+6.40%) |
Feb 19, 2019 | 0.1618 | 0.1618 | 0.1473 | 0.1532 | 103,034 | -0.01(-4.25%) |
Feb 15, 2019 | 0.1580 | 0.1600 | 0.1580 | 0.1600 | 42,500 | +0.00(+1.27%) |
Feb 14, 2019 | 0.1582 | 0.1582 | 0.1580 | 0.1580 | 10,544 | +0.00(+0.00%) |
Feb 13, 2019 | 0.1550 | 0.1580 | 0.1499 | 0.1580 | 11,149 | -0.00(-0.69%) |
Feb 12, 2019 | 0.1550 | 0.1591 | 0.1500 | 0.1591 | 11,114 | +0.00(+2.65%) |
Feb 07, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+1.97%) | |
Feb 06, 2019 | 0.1521 | 0.1550 | 0.1500 | 0.1520 | 64,218 | +0.01(+7.27%) |
Feb 05, 2019 | 0.1558 | 0.1580 | 0.1417 | 0.1417 | 99,733 | -0.01(-9.11%) |
Feb 04, 2019 | 0.1570 | 0.1580 | 0.1559 | 0.1559 | 24,005 | +0.00(+2.23%) |
Feb 01, 2019 | 0.1621 | 0.1641 | 0.1525 | 0.1525 | 39,100 | -0.01(-6.44%) |
Jan 31, 2019 | 0.1600 | 0.1630 | 0.1600 | 0.1630 | 21,057 | +0.00(+2.26%) |
Jan 30, 2019 | 0.1500 | 0.1594 | 0.1500 | 0.1594 | 27,425 | -0.00(-0.38%) |
Jan 29, 2019 | 0.1600 | 0.1600 | 0.1600 | 23 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.1600 | 0.1602 | 0.1600 | 0.1600 | 21,500 | +0.00(+2.11%) |
Jan 25, 2019 | 0.1600 | 0.1600 | 0.1507 | 0.1567 | 14,100 | -0.00(-0.82%) |
Jan 24, 2019 | 0.1609 | 0.1630 | 0.1486 | 0.1580 | 34,749 | -0.00(-1.25%) |
Jan 23, 2019 | 0.1629 | 0.1629 | 0.1600 | 0.1600 | 43,611 | -0.00(-1.23%) |
Jan 22, 2019 | 0.1700 | 0.1700 | 0.1620 | 0.1620 | 42,546 | -0.00(-0.61%) |
Jan 18, 2019 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 4,000 | +0.00(+1.81%) |
Jan 17, 2019 | 0.1688 | 0.1700 | 0.1600 | 0.1601 | 25,601 | -0.01(-5.71%) |
Jan 16, 2019 | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 556 | +0.01(+5.47%) |
Jan 15, 2019 | 0.1610 | 0.1630 | 0.1610 | 0.1610 | 18,801 | -0.00(-0.74%) |
Jan 14, 2019 | 0.1610 | 0.1631 | 0.1610 | 0.1622 | 17,000 | +0.01(+4.65%) |
Jan 11, 2019 | 0.1580 | 0.1580 | 0.1550 | 0.1550 | 14,700 | +0.00(+1.31%) |
Jan 10, 2019 | 0.1481 | 0.1530 | 0.1481 | 0.1530 | 2,149 | -0.00(-0.13%) |
Jan 09, 2019 | 0.1501 | 0.1532 | 0.1501 | 0.1532 | 11,000 | +0.00(+3.23%) |
Jan 07, 2019 | 0.1484 | 0.1484 | 0.1484 | 0 | -0.01(-6.37%) | |
Jan 04, 2019 | 0.1712 | 0.1712 | 0.1585 | 0.1585 | 14,700 | -0.02(-11.60%) |
Jan 03, 2019 | 0.1656 | 0.1800 | 0.1550 | 0.1793 | 64,250 | +0.03(+20.74%) |
Jan 02, 2019 | 0.1485 | 0.1485 | 0.1485 | 2 | +0.00(+0.00%) | |
Dec 31, 2018 | 0.1390 | 0.1485 | 0.1300 | 0.1485 | 19,100 | +0.01(+6.07%) |
Dec 28, 2018 | 0.1440 | 0.1440 | 0.1400 | 0.1400 | 43,400 | -0.01(-6.04%) |
Dec 27, 2018 | 0.1501 | 0.1540 | 0.1490 | 0.1490 | 61,602 | -0.00(-0.67%) |
Dec 26, 2018 | 0.1500 | 0.1500 | 0.1500 | 19 | +0.00(+0.00%) | |
Dec 24, 2018 | 0.1500 | 0.1530 | 0.1500 | 0.1500 | 225,000 | +0.01(+3.45%) |
Dec 21, 2018 | 0.1410 | 0.1500 | 0.1410 | 0.1450 | 14,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.1435 | 0.1543 | 0.1435 | 0.1450 | 70,584 | +0.00(+0.00%) |
Dec 19, 2018 | 0.1450 | 0.1510 | 0.1427 | 0.1450 | 51,263 | +0.00(+2.76%) |
Dec 18, 2018 | 0.1521 | 0.1521 | 0.1411 | 0.1411 | 199,005 | -0.00(-2.15%) |
Dec 17, 2018 | 0.1442 | 0.1442 | 0.1442 | 0.1442 | 486 | -0.01(-3.87%) |
Dec 14, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,500 | +0.01(+5.49%) |
Dec 13, 2018 | 0.1422 | 0.1422 | 0.1422 | 73 | +0.00(+0.00%) | |
Dec 12, 2018 | 0.1443 | 0.1443 | 0.1422 | 0.1422 | 5,056 | -0.00(-0.97%) |
Dec 11, 2018 | 0.1436 | 0.1436 | 0.1436 | 0.1436 | 1,500 | +0.00(+0.07%) |
Dec 10, 2018 | 0.1372 | 0.1435 | 0.1372 | 0.1435 | 7,583 | +0.00(+0.63%) |
Dec 07, 2018 | 0.1417 | 0.1550 | 0.1417 | 0.1426 | 4,700 | -0.01(-3.39%) |
Dec 06, 2018 | 0.1451 | 0.1492 | 0.1451 | 0.1476 | 19,522 | +0.00(+0.41%) |
Dec 04, 2018 | 0.1367 | 0.1500 | 0.1367 | 0.1470 | 17,500 | +0.00(+0.00%) |