Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.6800 | 0.7000 | 0.5100 | 0.5500 | 10,073,833 | -0.24(-30.38%) |
Feb 27, 2019 | 0.7000 | 1.090 | 0.6330 | 0.7900 | 49,563,836 | +0.28(+54.90%) |
Feb 26, 2019 | 0.1300 | 0.8200 | 0.1300 | 0.5100 | 47,301,068 | +0.39(+325.00%) |
Feb 25, 2019 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 344,559 | +0.00(+0.00%) |
Feb 22, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 110,300 | -0.01(-4.08%) |
Feb 21, 2019 | 0.1300 | 0.1300 | 0.1201 | 0.1251 | 199,136 | +0.00(+0.00%) |
Feb 20, 2019 | 0.1300 | 0.1344 | 0.1245 | 0.1251 | 283,460 | -0.00(-0.56%) |
Feb 19, 2019 | 0.1180 | 0.1400 | 0.1178 | 0.1258 | 808,538 | +0.01(+7.52%) |
Feb 15, 2019 | 0.1150 | 0.1170 | 0.1130 | 0.1170 | 206,700 | +0.00(+3.82%) |
Feb 14, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1127 | 217,150 | +0.00(+2.45%) |
Feb 13, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 183,571 | +0.00(+1.76%) |
Feb 12, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1081 | 144,414 | -0.00(-1.82%) |
Feb 11, 2019 | 0.1144 | 0.1160 | 0.1051 | 0.1101 | 352,158 | +0.00(+0.09%) |
Feb 08, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 453,300 | -0.00(-1.70%) |
Feb 07, 2019 | 0.1198 | 0.1200 | 0.1100 | 0.1119 | 529,949 | -0.01(-4.44%) |
Feb 06, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1171 | 509,742 | -0.00(-2.42%) |
Feb 05, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 759,723 | -0.00(-3.07%) |
Feb 04, 2019 | 0.1265 | 0.1265 | 0.1190 | 0.1238 | 284,175 | +0.00(+3.17%) |
Feb 01, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 390,700 | -0.00(-0.99%) |
Jan 31, 2019 | 0.1260 | 0.1275 | 0.1150 | 0.1212 | 542,635 | +0.00(+1.00%) |
Jan 30, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 458,670 | +0.00(+0.00%) |
Jan 29, 2019 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 884,670 | -0.00(-2.52%) |
Jan 28, 2019 | 0.1300 | 0.1340 | 0.1200 | 0.1231 | 1,643,401 | -0.00(-3.07%) |
Jan 25, 2019 | 0.1150 | 0.1400 | 0.1100 | 0.1270 | 4,398,200 | -0.04(-22.56%) |
Jan 24, 2019 | 0.1785 | 0.1785 | 0.1550 | 0.1640 | 126,715 | -0.00(-2.61%) |
Jan 23, 2019 | 0.1709 | 0.1890 | 0.1605 | 0.1684 | 558,879 | +0.00(+0.18%) |
Jan 22, 2019 | 0.1581 | 0.1709 | 0.1550 | 0.1681 | 224,696 | +0.02(+12.07%) |
Jan 18, 2019 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 234,500 | -0.01(-3.35%) |
Jan 17, 2019 | 0.1500 | 0.1564 | 0.1452 | 0.1552 | 81,188 | +0.01(+3.47%) |
Jan 16, 2019 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 197,932 | -0.01(-6.02%) |
Jan 15, 2019 | 0.1700 | 0.1749 | 0.1550 | 0.1596 | 240,216 | -0.01(-3.62%) |
Jan 14, 2019 | 0.1942 | 0.1942 | 0.1655 | 0.1656 | 337,255 | -0.02(-12.84%) |
Jan 11, 2019 | 0.2100 | 0.2100 | 0.1800 | 0.1900 | 508,400 | -0.01(-5.00%) |
Jan 10, 2019 | 0.2100 | 0.2400 | 0.1900 | 0.2000 | 1,698,247 | +0.00(+0.10%) |
Jan 09, 2019 | 0.1837 | 0.2100 | 0.1760 | 0.1998 | 1,000,814 | +0.03(+16.16%) |
Jan 08, 2019 | 0.1780 | 0.1889 | 0.1700 | 0.1720 | 99,019 | +0.00(+1.12%) |
Jan 07, 2019 | 0.1703 | 0.1800 | 0.1622 | 0.1701 | 114,952 | +0.01(+6.31%) |
Jan 04, 2019 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 163,500 | -0.00(-1.84%) |
Jan 03, 2019 | 0.1925 | 0.1925 | 0.1630 | 0.1630 | 150,391 | -0.03(-13.98%) |
Jan 02, 2019 | 0.1627 | 0.2111 | 0.1575 | 0.1895 | 862,542 | +0.03(+22.26%) |
Dec 31, 2018 | 0.1540 | 0.1650 | 0.1540 | 0.1550 | 76,600 | +0.01(+3.33%) |
Dec 28, 2018 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | 24,600 | +0.01(+6.23%) |
Dec 27, 2018 | 0.1400 | 0.1699 | 0.1400 | 0.1412 | 155,216 | +0.00(+1.80%) |
Dec 26, 2018 | 0.1400 | 0.1499 | 0.1290 | 0.1387 | 28,194 | +0.00(+1.24%) |
Dec 24, 2018 | 0.1370 | 0.1450 | 0.1370 | 0.1370 | 40,500 | -0.01(-8.67%) |
Dec 21, 2018 | 0.1300 | 0.1700 | 0.1300 | 0.1500 | 73,200 | +0.01(+6.31%) |
Dec 20, 2018 | 0.1990 | 0.1990 | 0.1233 | 0.1411 | 166,913 | -0.01(-9.03%) |
Dec 19, 2018 | 0.1700 | 0.1700 | 0.1501 | 0.1551 | 118,303 | -0.01(-8.76%) |
Dec 18, 2018 | 0.2000 | 0.2000 | 0.1600 | 0.1700 | 97,680 | -0.02(-8.85%) |
Dec 17, 2018 | 0.2000 | 0.2101 | 0.1602 | 0.1865 | 86,679 | -0.01(-3.87%) |
Dec 14, 2018 | 0.2010 | 0.2050 | 0.1850 | 0.1940 | 147,700 | +0.00(+1.52%) |
Dec 13, 2018 | 0.1700 | 0.2100 | 0.1700 | 0.1911 | 48,490 | +0.00(+0.58%) |
Dec 12, 2018 | 0.1777 | 0.2119 | 0.1777 | 0.1900 | 320,871 | +0.01(+6.92%) |
Dec 11, 2018 | 0.2079 | 0.2079 | 0.1674 | 0.1777 | 151,978 | -0.03(-14.53%) |
Dec 10, 2018 | 0.2200 | 0.2472 | 0.1950 | 0.2079 | 174,297 | -0.01(-5.50%) |
Dec 07, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 138,500 | -0.02(-8.60%) |
Dec 06, 2018 | 0.2300 | 0.2600 | 0.2300 | 0.2407 | 108,984 | +0.00(+0.29%) |
Dec 04, 2018 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 95,900 | -0.01(-3.96%) |