Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0646 | 0.0646 | 0.0512 | 0.0520 | 172,900 | -0.00(-7.14%) |
Mar 28, 2019 | 0.0592 | 0.0592 | 0.0520 | 0.0560 | 10,703 | -0.00(-5.41%) |
Mar 27, 2019 | 0.0592 | 0.0592 | 0.0579 | 0.0592 | 7,355 | +0.00(+4.41%) |
Mar 26, 2019 | 0.0541 | 0.0570 | 0.0530 | 0.0567 | 22,617 | +0.00(+3.09%) |
Mar 25, 2019 | 0.0700 | 0.0700 | 0.0520 | 0.0550 | 194,300 | -0.00(-7.09%) |
Mar 22, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0592 | 78,600 | +0.00(+7.64%) |
Mar 21, 2019 | 0.0592 | 0.0592 | 0.0550 | 0.0550 | 219,598 | -0.00(-7.09%) |
Mar 20, 2019 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 24,968 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0590 | 0.0603 | 0.0590 | 0.0592 | 33,465 | +0.00(+0.34%) |
Mar 18, 2019 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 78,715 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0600 | 0.0691 | 0.0585 | 0.0590 | 92,400 | -0.00(-4.84%) |
Mar 14, 2019 | 0.0660 | 0.0660 | 0.0592 | 0.0620 | 69,957 | +0.00(+4.91%) |
Mar 13, 2019 | 0.0650 | 0.0650 | 0.0589 | 0.0591 | 58,693 | -0.00(-5.44%) |
Mar 12, 2019 | 0.0700 | 0.0700 | 0.0625 | 0.0625 | 26,701 | -0.00(-3.85%) |
Mar 11, 2019 | 0.0800 | 0.0800 | 0.0645 | 0.0650 | 81,751 | -0.01(-7.14%) |
Mar 08, 2019 | 0.0600 | 0.0700 | 0.0571 | 0.0700 | 86,500 | +0.00(+0.72%) |
Mar 07, 2019 | 0.0670 | 0.0745 | 0.0650 | 0.0695 | 73,800 | -0.00(-3.61%) |
Mar 06, 2019 | 0.0730 | 0.0780 | 0.0720 | 0.0721 | 57,830 | +0.01(+9.24%) |
Mar 05, 2019 | 0.0721 | 0.0730 | 0.0640 | 0.0660 | 136,649 | -0.00(-2.22%) |
Mar 04, 2019 | 0.0650 | 0.0725 | 0.0600 | 0.0675 | 194,702 | +0.00(+3.85%) |
Mar 01, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 40,200 | +0.01(+8.70%) |
Feb 28, 2019 | 0.0610 | 0.0650 | 0.0570 | 0.0598 | 44,343 | -0.01(-8.00%) |
Feb 27, 2019 | 0.0620 | 0.0650 | 0.0591 | 0.0650 | 122,870 | +0.00(+0.78%) |
Feb 26, 2019 | 0.0626 | 0.0723 | 0.0600 | 0.0645 | 404,383 | -0.00(-6.39%) |
Feb 25, 2019 | 0.0726 | 0.0726 | 0.0621 | 0.0689 | 90,755 | -0.00(-4.97%) |
Feb 22, 2019 | 0.0759 | 0.0760 | 0.0725 | 0.0725 | 51,200 | -0.00(-4.48%) |
Feb 21, 2019 | 0.0760 | 0.0760 | 0.0650 | 0.0759 | 101,629 | +0.01(+23.82%) |
Feb 20, 2019 | 0.0645 | 0.0768 | 0.0613 | 0.0613 | 149,936 | -0.00(-2.70%) |
Feb 19, 2019 | 0.0779 | 0.0780 | 0.0630 | 0.0630 | 54,166 | -0.00(-0.32%) |
Feb 15, 2019 | 0.0603 | 0.0790 | 0.0603 | 0.0632 | 60,400 | +0.00(+0.48%) |
Feb 14, 2019 | 0.0664 | 0.0664 | 0.0607 | 0.0629 | 5,208 | +0.00(+4.31%) |
Feb 13, 2019 | 0.0650 | 0.0669 | 0.0603 | 0.0603 | 37,187 | -0.00(-5.93%) |
Feb 12, 2019 | 0.0603 | 0.0680 | 0.0603 | 0.0641 | 95,465 | +0.00(+0.16%) |
Feb 11, 2019 | 0.0679 | 0.0800 | 0.0640 | 0.0640 | 117,900 | -0.00(-0.62%) |
Feb 08, 2019 | 0.0650 | 0.0688 | 0.0602 | 0.0644 | 134,900 | +0.00(+6.10%) |
Feb 07, 2019 | 0.0700 | 0.0780 | 0.0607 | 0.0607 | 268,532 | -0.01(-13.29%) |
Feb 06, 2019 | 0.0760 | 0.0760 | 0.0700 | 0.0700 | 13,321 | +0.00(+2.94%) |
Feb 05, 2019 | 0.0790 | 0.0800 | 0.0591 | 0.0680 | 111,565 | +0.01(+8.97%) |
Feb 04, 2019 | 0.0800 | 0.0800 | 0.0575 | 0.0624 | 45,702 | -0.01(-16.80%) |
Feb 01, 2019 | 0.0600 | 0.0775 | 0.0600 | 0.0750 | 17,800 | +0.00(+4.46%) |
Jan 31, 2019 | 0.0703 | 0.0718 | 0.0623 | 0.0718 | 19,877 | -0.01(-10.25%) |
Jan 30, 2019 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 276,171 | -0.00(-0.62%) |
Jan 29, 2019 | 0.0680 | 0.0945 | 0.0680 | 0.0805 | 26,147 | +0.02(+23.85%) |
Jan 28, 2019 | 0.0679 | 0.0679 | 0.0555 | 0.0650 | 54,544 | +0.01(+17.75%) |
Jan 25, 2019 | 0.0560 | 0.0710 | 0.0520 | 0.0552 | 278,400 | -0.01(-12.80%) |
Jan 24, 2019 | 0.0551 | 0.0720 | 0.0551 | 0.0633 | 82,978 | -0.00(-2.62%) |
Jan 23, 2019 | 0.0728 | 0.0728 | 0.0603 | 0.0650 | 115,070 | +0.01(+8.33%) |
Jan 22, 2019 | 0.0749 | 0.0824 | 0.0560 | 0.0600 | 460,253 | +0.00(+0.00%) |
Jan 18, 2019 | 0.0829 | 0.0829 | 0.0600 | 0.0600 | 432,000 | -0.01(-17.47%) |
Jan 17, 2019 | 0.0840 | 0.0840 | 0.0681 | 0.0727 | 47,334 | +0.01(+11.85%) |
Jan 16, 2019 | 0.0853 | 0.0900 | 0.0650 | 0.0650 | 369,364 | -0.02(-27.78%) |
Jan 15, 2019 | 0.0900 | 0.0950 | 0.0721 | 0.0900 | 139,984 | +0.00(+0.11%) |
Jan 14, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0899 | 201,627 | -0.00(-0.11%) |
Jan 11, 2019 | 0.0875 | 0.0900 | 0.0800 | 0.0900 | 64,200 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0751 | 0.0920 | 0.0700 | 0.0900 | 155,455 | +0.00(+4.05%) |
Jan 09, 2019 | 0.0900 | 0.0920 | 0.0810 | 0.0865 | 65,106 | -0.00(-2.15%) |
Jan 08, 2019 | 0.0835 | 0.0920 | 0.0751 | 0.0884 | 57,543 | -0.00(-0.67%) |
Jan 07, 2019 | 0.0890 | 0.0890 | 0.0750 | 0.0890 | 46,110 | +0.00(+3.49%) |
Jan 04, 2019 | 0.0860 | 0.0860 | 0.0737 | 0.0860 | 119,100 | +0.02(+27.03%) |
Jan 03, 2019 | 0.0895 | 0.0900 | 0.0675 | 0.0677 | 71,951 | -0.01(-15.38%) |