Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0194 | 0.0195 | 0.0194 | 0.0195 | 25,555 | +0.00(+7.73%) |
Feb 27, 2019 | 0.0185 | 0.0185 | 0.0180 | 0.0181 | 30,845 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0180 | 0.0192 | 0.0180 | 0.0181 | 51,000 | +0.00(+1.12%) |
Feb 25, 2019 | 0.0193 | 0.0200 | 0.0179 | 0.0179 | 95,000 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0195 | 0.0195 | 0.0160 | 0.0179 | 277,100 | -0.00(-8.21%) |
Feb 21, 2019 | 0.0210 | 0.0210 | 0.0195 | 0.0195 | 35,689 | -0.00(-7.14%) |
Feb 20, 2019 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 90,894 | +0.00(+5.00%) |
Feb 19, 2019 | 0.0181 | 0.0200 | 0.0181 | 0.0200 | 200,150 | +0.00(+11.11%) |
Feb 15, 2019 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 20,400 | -0.00(-14.29%) |
Feb 14, 2019 | 0.0205 | 0.0210 | 0.0205 | 0.0210 | 64,200 | +0.00(+7.69%) |
Feb 13, 2019 | 0.0193 | 0.0195 | 0.0178 | 0.0195 | 180,375 | +0.00(+8.33%) |
Feb 12, 2019 | 0.0175 | 0.0190 | 0.0175 | 0.0180 | 91,228 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0205 | 0.0205 | 0.0175 | 0.0180 | 123,699 | -0.00(-7.69%) |
Feb 08, 2019 | 0.0205 | 0.0205 | 0.0180 | 0.0195 | 51,400 | -0.00(-4.88%) |
Feb 07, 2019 | 0.0226 | 0.0226 | 0.0185 | 0.0205 | 105,990 | +0.00(+17.14%) |
Feb 06, 2019 | 0.0208 | 0.0208 | 0.0175 | 0.0175 | 520,501 | -0.00(-18.60%) |
Feb 05, 2019 | 0.0203 | 0.0215 | 0.0190 | 0.0215 | 60,439 | -0.00(-1.38%) |
Feb 04, 2019 | 0.0208 | 0.0226 | 0.0176 | 0.0218 | 430,701 | +0.00(+9.00%) |
Feb 01, 2019 | 0.0200 | 0.0208 | 0.0200 | 0.0200 | 237,800 | -0.00(-1.96%) |
Jan 31, 2019 | 0.0229 | 0.0229 | 0.0154 | 0.0204 | 930,859 | -0.00(-8.52%) |
Jan 30, 2019 | 0.0179 | 0.0223 | 0.0160 | 0.0223 | 1,018,674 | +0.01(+48.67%) |
Jan 29, 2019 | 0.0184 | 0.0221 | 0.0150 | 0.0150 | 2,430,782 | +0.00(+0.00%) |
Jan 28, 2019 | 0.0169 | 0.0169 | 0.0149 | 0.0150 | 1,256,481 | -0.00(-9.64%) |
Jan 25, 2019 | 0.0200 | 0.0200 | 0.0145 | 0.0166 | 970,700 | -0.00(-5.14%) |
Jan 24, 2019 | 0.0200 | 0.0209 | 0.0148 | 0.0175 | 850,706 | +0.00(+3.55%) |
Jan 23, 2019 | 0.0201 | 0.0210 | 0.0146 | 0.0169 | 1,110,351 | -0.00(-15.50%) |
Jan 22, 2019 | 0.0170 | 0.0220 | 0.0170 | 0.0200 | 295,020 | +0.00(+18.34%) |
Jan 18, 2019 | 0.0152 | 0.0169 | 0.0152 | 0.0169 | 35,000 | -0.00(-6.11%) |
Jan 17, 2019 | 0.0183 | 0.0183 | 0.0180 | 0.0180 | 7,672 | -0.00(-3.23%) |
Jan 16, 2019 | 0.0150 | 0.0186 | 0.0150 | 0.0186 | 83,000 | +0.00(+6.29%) |
Jan 15, 2019 | 0.0170 | 0.0181 | 0.0151 | 0.0175 | 92,159 | +0.00(+2.94%) |
Jan 14, 2019 | 0.0215 | 0.0215 | 0.0138 | 0.0170 | 621,545 | -0.00(-20.93%) |
Jan 11, 2019 | 0.0218 | 0.0218 | 0.0215 | 0.0215 | 17,400 | -0.00(-1.38%) |
Jan 10, 2019 | 0.0221 | 0.0221 | 0.0218 | 0.0218 | 2,000 | +0.00(+27.49%) |
Jan 09, 2019 | 0.0217 | 0.0218 | 0.0171 | 0.0171 | 19,640 | -0.00(-21.56%) |
Jan 08, 2019 | 0.0217 | 0.0218 | 0.0217 | 0.0218 | 5,850 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0160 | 0.0218 | 0.0160 | 0.0218 | 89,301 | -0.00(-1.36%) |
Jan 04, 2019 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 23,800 | +0.00(+0.00%) |
Jan 03, 2019 | 0.0216 | 0.0221 | 0.0200 | 0.0221 | 121,254 | +0.00(+5.74%) |
Jan 02, 2019 | 0.0216 | 0.0217 | 0.0209 | 0.0209 | 31,884 | +0.00(+5.56%) |
Dec 31, 2018 | 0.0138 | 0.0216 | 0.0138 | 0.0198 | 38,500 | -0.00(-7.91%) |
Dec 28, 2018 | 0.0190 | 0.0215 | 0.0151 | 0.0215 | 77,900 | +0.00(+13.16%) |
Dec 27, 2018 | 0.0151 | 0.0215 | 0.0151 | 0.0190 | 193,718 | +0.00(+16.56%) |
Dec 26, 2018 | 0.0169 | 0.0208 | 0.0140 | 0.0163 | 90,615 | -0.00(-18.50%) |
Dec 24, 2018 | 0.0200 | 0.0214 | 0.0200 | 0.0200 | 54,000 | -0.00(-4.76%) |
Dec 21, 2018 | 0.0203 | 0.0210 | 0.0203 | 0.0210 | 51,800 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 27,860 | +0.00(+2.44%) |
Dec 19, 2018 | 0.0210 | 0.0217 | 0.0200 | 0.0205 | 66,200 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0180 | 0.0210 | 0.0180 | 0.0205 | 48,829 | -0.00(-2.38%) |
Dec 17, 2018 | 0.0209 | 0.0267 | 0.0209 | 0.0210 | 156,865 | -0.01(-21.93%) |
Dec 14, 2018 | 0.0230 | 0.0269 | 0.0214 | 0.0269 | 14,200 | +0.00(+15.95%) |
Dec 13, 2018 | 0.0230 | 0.0250 | 0.0230 | 0.0232 | 115,050 | -0.00(-2.93%) |
Dec 12, 2018 | 0.0215 | 0.0239 | 0.0209 | 0.0239 | 40,630 | -0.00(-2.85%) |
Dec 11, 2018 | 0.0250 | 0.0270 | 0.0246 | 0.0246 | 96,910 | -0.00(-5.38%) |
Dec 10, 2018 | 0.0261 | 0.0261 | 0.0260 | 0.0260 | 17,500 | +0.00(+1.96%) |
Dec 07, 2018 | 0.0263 | 0.0270 | 0.0255 | 0.0255 | 67,400 | -0.00(-5.56%) |
Dec 06, 2018 | 0.0201 | 0.0270 | 0.0201 | 0.0270 | 146,150 | +0.00(+9.76%) |
Dec 04, 2018 | 0.0260 | 0.0290 | 0.0160 | 0.0246 | 690,500 | -0.01(-27.65%) |