Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0796 | 0.0820 | 0.0760 | 0.0775 | 1,371,922 | -0.00(-1.90%) |
Apr 29, 2019 | 0.0790 | 0.0820 | 0.0767 | 0.0790 | 2,074,761 | +0.00(+0.00%) |
Apr 26, 2019 | 0.0770 | 0.0795 | 0.0770 | 0.0790 | 914,400 | +0.00(+1.28%) |
Apr 25, 2019 | 0.0799 | 0.0799 | 0.0778 | 0.0780 | 1,223,657 | -0.00(-0.89%) |
Apr 24, 2019 | 0.0775 | 0.0800 | 0.0770 | 0.0787 | 1,682,121 | +0.00(+1.81%) |
Apr 23, 2019 | 0.0800 | 0.0810 | 0.0765 | 0.0773 | 2,408,729 | -0.00(-3.38%) |
Apr 22, 2019 | 0.0830 | 0.0830 | 0.0770 | 0.0800 | 2,567,519 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0830 | 0.0830 | 0.0795 | 0.0800 | 1,601,800 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0900 | 0.0910 | 0.0780 | 0.0800 | 2,932,994 | -0.00(-4.76%) |
Apr 16, 2019 | 0.0800 | 0.0929 | 0.0800 | 0.0840 | 10,980,132 | +0.00(+5.00%) |
Apr 15, 2019 | 0.0799 | 0.0820 | 0.0770 | 0.0800 | 1,267,436 | +0.00(+1.14%) |
Apr 12, 2019 | 0.0820 | 0.0830 | 0.0789 | 0.0791 | 1,999,900 | -0.00(-3.54%) |
Apr 11, 2019 | 0.0823 | 0.0845 | 0.0800 | 0.0820 | 1,186,369 | -0.00(-2.38%) |
Apr 10, 2019 | 0.0830 | 0.0840 | 0.0809 | 0.0840 | 1,799,568 | +0.00(+1.20%) |
Apr 09, 2019 | 0.0800 | 0.0845 | 0.0800 | 0.0830 | 1,411,686 | +0.00(+1.59%) |
Apr 08, 2019 | 0.0835 | 0.0870 | 0.0800 | 0.0817 | 1,938,924 | +0.00(+0.37%) |
Apr 05, 2019 | 0.0801 | 0.0823 | 0.0790 | 0.0814 | 2,004,500 | +0.00(+1.75%) |
Apr 04, 2019 | 0.0823 | 0.0845 | 0.0790 | 0.0800 | 1,861,929 | -0.00(-0.74%) |
Apr 03, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0806 | 1,193,852 | -0.00(-4.05%) |
Apr 02, 2019 | 0.0821 | 0.0870 | 0.0800 | 0.0840 | 1,164,764 | +0.00(+2.31%) |
Apr 01, 2019 | 0.0845 | 0.0850 | 0.0800 | 0.0821 | 1,297,349 | -0.00(-2.26%) |
Mar 29, 2019 | 0.0810 | 0.0850 | 0.0760 | 0.0840 | 2,358,000 | +0.00(+5.00%) |
Mar 28, 2019 | 0.0815 | 0.0820 | 0.0770 | 0.0800 | 2,166,715 | +0.00(+2.43%) |
Mar 27, 2019 | 0.0801 | 0.0900 | 0.0781 | 0.0781 | 2,130,758 | -0.00(-4.76%) |
Mar 26, 2019 | 0.0832 | 0.0850 | 0.0800 | 0.0820 | 2,566,130 | -0.00(-2.73%) |
Mar 25, 2019 | 0.0875 | 0.0890 | 0.0820 | 0.0843 | 1,712,439 | -0.00(-0.12%) |
Mar 22, 2019 | 0.0895 | 0.0900 | 0.0800 | 0.0844 | 3,903,200 | -0.00(-5.27%) |
Mar 21, 2019 | 0.0850 | 0.0900 | 0.0830 | 0.0891 | 2,607,797 | +0.00(+4.82%) |
Mar 20, 2019 | 0.0865 | 0.0900 | 0.0830 | 0.0850 | 1,801,696 | -0.00(-4.49%) |
Mar 19, 2019 | 0.0889 | 0.0900 | 0.0870 | 0.0890 | 1,892,977 | +0.00(+2.18%) |
Mar 18, 2019 | 0.0897 | 0.0930 | 0.0850 | 0.0871 | 3,175,645 | +0.00(+2.59%) |
Mar 15, 2019 | 0.0840 | 0.0860 | 0.0816 | 0.0849 | 2,860,700 | +0.00(+3.28%) |
Mar 14, 2019 | 0.0820 | 0.0860 | 0.0771 | 0.0822 | 6,377,979 | -0.00(-2.72%) |
Mar 13, 2019 | 0.0900 | 0.0950 | 0.0820 | 0.0845 | 6,025,296 | -0.00(-5.48%) |
Mar 12, 2019 | 0.0875 | 0.1025 | 0.0840 | 0.0894 | 8,200,143 | +0.00(+2.17%) |
Mar 11, 2019 | 0.0926 | 0.0960 | 0.0840 | 0.0875 | 6,016,910 | -0.01(-7.21%) |
Mar 08, 2019 | 0.0980 | 0.1000 | 0.0885 | 0.0943 | 7,999,300 | -0.00(-3.78%) |
Mar 07, 2019 | 0.1177 | 0.1200 | 0.0951 | 0.0980 | 19,735,848 | -0.01(-11.71%) |
Mar 06, 2019 | 0.1111 | 0.1239 | 0.1040 | 0.1110 | 15,788,670 | -0.00(-3.39%) |
Mar 05, 2019 | 0.1115 | 0.1149 | 0.1040 | 0.1149 | 13,579,791 | +0.01(+11.77%) |
Mar 04, 2019 | 0.1050 | 0.1050 | 0.0880 | 0.1028 | 13,835,352 | +0.01(+11.74%) |
Mar 01, 2019 | 0.1160 | 0.1280 | 0.0850 | 0.0920 | 42,993,300 | -0.02(-18.22%) |
Feb 28, 2019 | 0.1350 | 0.1479 | 0.1051 | 0.1125 | 42,547,740 | -0.01(-10.36%) |
Feb 27, 2019 | 0.1235 | 0.1500 | 0.1157 | 0.1255 | 76,017,480 | +0.01(+10.09%) |
Feb 26, 2019 | 0.0735 | 0.1168 | 0.0717 | 0.1140 | 68,634,592 | +0.04(+59.00%) |
Feb 25, 2019 | 0.0730 | 0.0750 | 0.0681 | 0.0717 | 1,799,439 | +0.00(+0.70%) |
Feb 22, 2019 | 0.0725 | 0.0750 | 0.0680 | 0.0712 | 1,808,200 | -0.00(-1.93%) |
Feb 21, 2019 | 0.0695 | 0.0740 | 0.0680 | 0.0726 | 1,938,563 | +0.00(+3.12%) |
Feb 20, 2019 | 0.0680 | 0.0704 | 0.0670 | 0.0704 | 1,991,789 | +0.00(+3.53%) |
Feb 19, 2019 | 0.0683 | 0.0700 | 0.0670 | 0.0680 | 2,546,999 | -0.00(-1.45%) |
Feb 15, 2019 | 0.0668 | 0.0700 | 0.0660 | 0.0690 | 2,107,000 | +0.00(+2.22%) |
Feb 14, 2019 | 0.0715 | 0.0725 | 0.0660 | 0.0675 | 2,328,251 | -0.00(-5.06%) |
Feb 13, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0711 | 1,809,264 | -0.00(-2.34%) |
Feb 12, 2019 | 0.0750 | 0.0750 | 0.0690 | 0.0728 | 2,064,672 | +0.00(+2.10%) |
Feb 11, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0713 | 2,183,106 | +0.00(+1.86%) |
Feb 08, 2019 | 0.0687 | 0.0729 | 0.0686 | 0.0700 | 1,508,200 | -0.00(-0.99%) |
Feb 07, 2019 | 0.0720 | 0.0749 | 0.0680 | 0.0707 | 2,263,221 | -0.00(-1.67%) |
Feb 06, 2019 | 0.0750 | 0.0825 | 0.0680 | 0.0719 | 2,990,443 | -0.00(-1.64%) |
Feb 05, 2019 | 0.0780 | 0.0780 | 0.0680 | 0.0731 | 3,705,344 | +0.00(+1.39%) |
Feb 04, 2019 | 0.0799 | 0.0799 | 0.0700 | 0.0721 | 1,933,568 | -0.00(-3.87%) |