Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.1295 | 0.1295 | 0.1159 | 0.1159 | 2,650 | -0.01(-10.85%) |
Feb 27, 2019 | 0.1200 | 0.1329 | 0.1200 | 0.1300 | 8,150 | -0.00(-2.26%) |
Feb 26, 2019 | 0.1207 | 0.1330 | 0.1207 | 0.1330 | 714 | +0.01(+10.83%) |
Feb 25, 2019 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 110,592 | -0.02(-15.49%) |
Feb 22, 2019 | 0.1231 | 0.1420 | 0.1231 | 0.1420 | 21,500 | +0.01(+8.56%) |
Feb 21, 2019 | 0.1350 | 0.1377 | 0.1308 | 0.1308 | 2,600 | -0.01(-5.15%) |
Feb 20, 2019 | 0.1369 | 0.1403 | 0.1369 | 0.1379 | 14,205 | +0.00(+2.60%) |
Feb 19, 2019 | 0.1321 | 0.1370 | 0.1200 | 0.1344 | 35,070 | +0.00(+3.38%) |
Feb 15, 2019 | 0.1338 | 0.1400 | 0.1300 | 0.1300 | 5,900 | +0.00(+0.00%) |
Feb 14, 2019 | 0.1323 | 0.1428 | 0.1300 | 0.1300 | 17,545 | -0.01(-4.69%) |
Feb 13, 2019 | 0.1536 | 0.1536 | 0.1364 | 0.1364 | 45,000 | -0.01(-9.07%) |
Feb 12, 2019 | 0.1621 | 0.1698 | 0.1500 | 0.1500 | 3,000 | -0.00(-1.77%) |
Feb 11, 2019 | 0.1527 | 0.1527 | 0.1527 | 0.1527 | 2,000 | -0.02(-11.07%) |
Feb 08, 2019 | 0.1750 | 0.1800 | 0.1557 | 0.1717 | 43,200 | +0.00(+0.35%) |
Feb 07, 2019 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 1,000 | +0.01(+5.36%) |
Feb 06, 2019 | 0.1688 | 0.1692 | 0.1624 | 0.1624 | 19,970 | -0.01(-4.08%) |
Feb 05, 2019 | 0.1678 | 0.1732 | 0.1663 | 0.1693 | 7,011 | -0.01(-5.94%) |
Feb 04, 2019 | 0.1800 | 0.1800 | 0.1717 | 0.1800 | 8,000 | +0.00(+0.00%) |
Jan 31, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.39%) | |
Jan 30, 2019 | 0.1740 | 0.1740 | 0.1708 | 0.1708 | 5,505 | -0.02(-9.68%) |
Jan 29, 2019 | 0.1849 | 0.1981 | 0.1849 | 0.1891 | 20,005 | +0.01(+4.48%) |
Jan 28, 2019 | 0.1791 | 0.1810 | 0.1791 | 0.1810 | 5,200 | +0.00(+0.56%) |
Jan 25, 2019 | 0.1731 | 0.1850 | 0.1731 | 0.1800 | 2,600 | +0.00(+0.06%) |
Jan 24, 2019 | 0.1692 | 0.1824 | 0.1692 | 0.1799 | 3,134 | +0.01(+9.03%) |
Jan 23, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 100 | +0.00(+0.24%) |
Jan 22, 2019 | 0.1646 | 0.1646 | 0.1646 | 10 | +0.00(+0.00%) | |
Jan 18, 2019 | 0.1646 | 0.1646 | 0.1646 | 0.1646 | 100 | +0.00(+0.73%) |
Jan 17, 2019 | 0.1805 | 0.1843 | 0.1615 | 0.1634 | 17,090 | -0.02(-12.62%) |
Jan 16, 2019 | 0.1700 | 0.1870 | 0.1700 | 0.1870 | 3,220 | +0.02(+14.79%) |
Jan 15, 2019 | 0.1610 | 0.1670 | 0.1610 | 0.1629 | 13,350 | -0.00(-2.40%) |
Jan 14, 2019 | 0.1940 | 0.1940 | 0.1669 | 0.1669 | 17,700 | -0.03(-14.28%) |
Jan 11, 2019 | 0.1717 | 0.1947 | 0.1300 | 0.1947 | 366,200 | +0.03(+21.69%) |
Jan 10, 2019 | 0.2000 | 0.2000 | 0.1530 | 0.1600 | 224,896 | -0.04(-19.48%) |
Jan 09, 2019 | 0.1841 | 0.2000 | 0.1840 | 0.1987 | 17,087 | +0.01(+7.93%) |
Jan 08, 2019 | 0.2000 | 0.2000 | 0.1800 | 0.1841 | 11,289 | -0.02(-7.95%) |
Jan 07, 2019 | 0.1976 | 0.2000 | 0.1899 | 0.2000 | 52,610 | -0.01(-4.44%) |
Jan 04, 2019 | 0.1800 | 0.2093 | 0.1800 | 0.2093 | 42,300 | +0.05(+30.81%) |
Jan 03, 2019 | 0.1030 | 0.1850 | 0.1030 | 0.1600 | 139,526 | +0.04(+33.33%) |
Jan 02, 2019 | 0.1043 | 0.1200 | 0.0970 | 0.1200 | 77,941 | +0.03(+33.33%) |
Dec 31, 2018 | 0.1003 | 0.1003 | 0.0900 | 0.0900 | 4,800 | -0.01(-6.64%) |
Dec 28, 2018 | 0.0978 | 0.0978 | 0.0860 | 0.0964 | 31,100 | +0.01(+9.30%) |
Dec 27, 2018 | 0.0831 | 0.1000 | 0.0790 | 0.0882 | 15,975 | +0.00(+0.80%) |
Dec 26, 2018 | 0.0790 | 0.0875 | 0.0770 | 0.0875 | 9,858 | -0.01(-11.79%) |
Dec 24, 2018 | 0.0870 | 0.0992 | 0.0850 | 0.0992 | 25,400 | +0.00(+4.75%) |
Dec 21, 2018 | 0.0753 | 0.0953 | 0.0753 | 0.0947 | 47,400 | +0.00(+0.21%) |
Dec 20, 2018 | 0.0866 | 0.0945 | 0.0759 | 0.0945 | 14,385 | +0.01(+7.39%) |
Dec 19, 2018 | 0.0800 | 0.0880 | 0.0740 | 0.0880 | 26,100 | +0.01(+10.00%) |
Dec 18, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 36,700 | +0.00(+3.76%) |
Dec 17, 2018 | 0.0800 | 0.0861 | 0.0771 | 0.0771 | 20,022 | -0.01(-9.08%) |
Dec 14, 2018 | 0.0900 | 0.0990 | 0.0848 | 0.0848 | 22,700 | -0.02(-17.67%) |
Dec 13, 2018 | 0.1035 | 0.1035 | 0.1030 | 0.1030 | 3,100 | +0.00(+1.28%) |
Dec 12, 2018 | 0.0870 | 0.1017 | 0.0800 | 0.1017 | 33,200 | +0.03(+34.70%) |
Dec 10, 2018 | 0.0800 | 0.0800 | 0.0755 | 0.0755 | 250 | -0.01(-7.48%) |
Dec 07, 2018 | 0.0817 | 0.0817 | 0.0816 | 0.0816 | 900 | -0.01(-6.42%) |
Dec 06, 2018 | 0.0820 | 0.0872 | 0.0750 | 0.0872 | 5,600 | -0.00(-2.02%) |
Dec 04, 2018 | 0.0848 | 0.0890 | 0.0808 | 0.0890 | 22,900 | +0.00(+4.95%) |