Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0800 | 0.0800 | 0.0737 | 0.0737 | 41,500 | +0.00(+2.36%) |
Mar 28, 2019 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 3,600 | +0.00(+2.86%) |
Mar 26, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Mar 25, 2019 | 0.0740 | 0.0800 | 0.0700 | 0.0800 | 235,578 | +0.01(+14.29%) |
Mar 22, 2019 | 0.0730 | 0.0730 | 0.0640 | 0.0700 | 23,600 | -0.00(-5.15%) |
Mar 21, 2019 | 0.0738 | 0.0800 | 0.0650 | 0.0738 | 109,198 | +0.01(+8.53%) |
Mar 20, 2019 | 0.0776 | 0.0810 | 0.0680 | 0.0680 | 55,200 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0790 | 0.0800 | 0.0680 | 0.0680 | 141,000 | +0.00(+4.62%) |
Mar 18, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 | -0.02(-27.78%) |
Mar 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,000 | -0.01(-7.02%) |
Mar 14, 2019 | 0.0912 | 0.0968 | 0.0912 | 0.0968 | 101,599 | +0.00(+4.20%) |
Mar 13, 2019 | 0.0900 | 0.0929 | 0.0850 | 0.0929 | 25,500 | -0.02(-15.55%) |
Mar 12, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 11,700 | -0.00(-2.65%) |
Mar 11, 2019 | 0.1010 | 0.1130 | 0.1010 | 0.1130 | 1,181 | +0.01(+13.00%) |
Mar 08, 2019 | 0.1099 | 0.1136 | 0.1000 | 0.1000 | 16,100 | -0.01(-6.54%) |
Mar 06, 2019 | 0.1070 | 0.1070 | 0.1070 | 0 | +0.01(+12.63%) | |
Mar 05, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 11,000 | -0.01(-12.92%) |
Mar 04, 2019 | 0.1039 | 0.1091 | 0.1021 | 0.1091 | 17,415 | +0.01(+8.02%) |
Mar 01, 2019 | 0.1000 | 0.1010 | 0.1000 | 0.1010 | 1,800 | -0.00(-4.36%) |
Feb 28, 2019 | 0.1190 | 0.1190 | 0.1056 | 0.1056 | 27,149 | -0.02(-13.44%) |
Feb 25, 2019 | 0.1220 | 0.1220 | 0.1220 | 0 | +0.00(+1.67%) | |
Feb 22, 2019 | 0.1232 | 0.1232 | 0.1200 | 0.1200 | 16,000 | -0.00(-1.80%) |
Feb 21, 2019 | 0.1233 | 0.1233 | 0.1222 | 0.1222 | 4,800 | -0.01(-6.00%) |
Feb 20, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,510 | +0.00(+2.36%) |
Feb 15, 2019 | 0.1270 | 0.1270 | 0.1270 | 0 | +0.01(+5.83%) | |
Feb 14, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 835 | -0.01(-5.06%) |
Feb 13, 2019 | 0.1416 | 0.1416 | 0.1200 | 0.1264 | 10,947 | -0.01(-10.35%) |
Feb 11, 2019 | 0.1410 | 0.1410 | 0.1410 | 0 | +0.01(+11.20%) | |
Feb 08, 2019 | 0.1300 | 0.1300 | 0.1268 | 0.1268 | 20,800 | -0.00(-2.46%) |
Feb 07, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 | +0.00(+0.78%) |
Feb 06, 2019 | 0.1220 | 0.1300 | 0.1220 | 0.1290 | 35,000 | -0.00(-3.01%) |
Feb 05, 2019 | 0.1300 | 0.1330 | 0.1200 | 0.1330 | 7,383 | +0.00(+2.31%) |
Feb 04, 2019 | 0.1400 | 0.1400 | 0.1250 | 0.1300 | 23,300 | -0.01(-8.45%) |
Feb 01, 2019 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 600 | -0.01(-5.14%) |
Jan 31, 2019 | 0.1420 | 0.1497 | 0.1420 | 0.1497 | 12,000 | +0.02(+16.95%) |
Jan 30, 2019 | 0.1300 | 0.1300 | 0.1280 | 0.1280 | 1,857 | -0.01(-6.91%) |
Jan 29, 2019 | 0.1300 | 0.1375 | 0.1300 | 0.1375 | 4,200 | +0.01(+5.69%) |
Jan 28, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1301 | 321,225 | +0.00(+0.00%) |
Jan 25, 2019 | 0.1288 | 0.1400 | 0.1288 | 0.1301 | 59,300 | +0.01(+8.42%) |
Jan 24, 2019 | 0.1220 | 0.1220 | 0.1200 | 0.1200 | 30,300 | +0.00(+1.10%) |
Jan 23, 2019 | 0.1142 | 0.1187 | 0.1104 | 0.1187 | 6,350 | -0.00(-1.08%) |
Jan 22, 2019 | 0.1113 | 0.1236 | 0.1113 | 0.1200 | 31,000 | +0.00(+4.35%) |
Jan 18, 2019 | 0.1120 | 0.1150 | 0.1120 | 0.1150 | 3,200 | -0.00(-0.43%) |
Jan 17, 2019 | 0.1150 | 0.1155 | 0.1150 | 0.1155 | 2,000 | +0.00(+2.94%) |
Jan 16, 2019 | 0.1150 | 0.1159 | 0.1122 | 0.1122 | 4,000 | -0.01(-8.93%) |
Jan 14, 2019 | 0.1232 | 0.1232 | 0.1232 | 0 | +0.00(+0.57%) | |
Jan 11, 2019 | 0.1180 | 0.1225 | 0.1180 | 0.1225 | 3,000 | +0.01(+6.52%) |
Jan 10, 2019 | 0.1288 | 0.1288 | 0.1150 | 0.1150 | 1,550 | -0.02(-14.18%) |
Jan 09, 2019 | 0.1235 | 0.1340 | 0.1235 | 0.1340 | 34,200 | +0.01(+11.67%) |
Jan 08, 2019 | 0.1154 | 0.1220 | 0.1154 | 0.1200 | 63,818 | +0.01(+9.09%) |
Jan 07, 2019 | 0.1219 | 0.1350 | 0.1100 | 0.1100 | 21,600 | -0.00(-3.42%) |
Jan 04, 2019 | 0.1100 | 0.1139 | 0.1100 | 0.1139 | 17,300 | +0.00(+1.70%) |
Jan 03, 2019 | 0.1108 | 0.1150 | 0.1108 | 0.1120 | 8,600 | +0.00(+1.82%) |