Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0899 | 0.0899 | 0.0800 | 0.0899 | 39,300 | -0.00(-0.11%) |
Apr 29, 2019 | 0.0793 | 0.0900 | 0.0793 | 0.0900 | 26,500 | +0.01(+12.50%) |
Apr 26, 2019 | 0.0900 | 0.0900 | 0.0775 | 0.0800 | 89,400 | -0.01(-11.11%) |
Apr 25, 2019 | 0.0915 | 0.0915 | 0.0900 | 0.0900 | 37,500 | +0.00(+1.12%) |
Apr 24, 2019 | 0.0825 | 0.0890 | 0.0825 | 0.0890 | 10,300 | +0.01(+11.25%) |
Apr 23, 2019 | 0.0781 | 0.0801 | 0.0750 | 0.0800 | 141,800 | -0.00(-3.50%) |
Apr 22, 2019 | 0.0900 | 0.1100 | 0.0800 | 0.0829 | 74,922 | -0.01(-7.89%) |
Apr 18, 2019 | 0.1025 | 0.1025 | 0.0800 | 0.0900 | 12,600 | +0.01(+12.36%) |
Apr 17, 2019 | 0.1000 | 0.1000 | 0.0801 | 0.0801 | 2,600 | -0.01(-11.30%) |
Apr 16, 2019 | 0.1000 | 0.1000 | 0.0903 | 0.0903 | 4,200 | -0.01(-9.70%) |
Apr 15, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 13,560 | +0.00(+0.00%) |
Apr 12, 2019 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 37,500 | +0.02(+24.84%) |
Apr 11, 2019 | 0.1000 | 0.1000 | 0.0801 | 0.0801 | 42,800 | -0.02(-19.90%) |
Apr 10, 2019 | 0.0851 | 0.1000 | 0.0800 | 0.1000 | 46,500 | +0.01(+11.73%) |
Apr 09, 2019 | 0.0800 | 0.0895 | 0.0695 | 0.0895 | 62,987 | +0.01(+6.55%) |
Apr 05, 2019 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.00(+5.00%) | |
Apr 04, 2019 | 0.0849 | 0.0849 | 0.0663 | 0.0800 | 3,995 | -0.01(-5.88%) |
Apr 01, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Mar 29, 2019 | 0.0789 | 0.0900 | 0.0689 | 0.0850 | 33,600 | +0.01(+13.48%) |
Mar 28, 2019 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 2,000 | +0.00(+2.60%) |
Mar 27, 2019 | 0.0500 | 0.0753 | 0.0500 | 0.0730 | 20,100 | -0.01(-7.48%) |
Mar 26, 2019 | 0.0591 | 0.0789 | 0.0591 | 0.0789 | 23,900 | +0.02(+31.50%) |
Mar 25, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 2,100 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 57,200 | -0.02(-28.57%) |
Mar 20, 2019 | 0.0840 | 0.0840 | 0.0840 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0870 | 0.0870 | 0.0662 | 0.0840 | 8,700 | +0.01(+7.69%) |
Mar 18, 2019 | 0.0610 | 0.0793 | 0.0610 | 0.0780 | 17,050 | -0.01(-13.33%) |
Mar 15, 2019 | 0.1100 | 0.1100 | 0.0370 | 0.0900 | 473,700 | -0.01(-10.00%) |
Mar 14, 2019 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 26,488 | +0.00(+0.50%) |
Mar 13, 2019 | 0.0960 | 0.1190 | 0.0960 | 0.0995 | 308,575 | +0.00(+4.19%) |
Mar 12, 2019 | 0.0788 | 0.0955 | 0.0785 | 0.0955 | 61,077 | -0.00(-2.55%) |
Mar 11, 2019 | 0.0700 | 0.0980 | 0.0690 | 0.0980 | 19,251 | +0.03(+42.24%) |
Mar 08, 2019 | 0.0950 | 0.0950 | 0.0689 | 0.0689 | 43,300 | -0.03(-26.70%) |
Mar 07, 2019 | 0.0780 | 0.0940 | 0.0410 | 0.0940 | 3,321 | -0.00(-4.08%) |
Mar 06, 2019 | 0.0539 | 0.0980 | 0.0232 | 0.0980 | 21,541 | +0.04(+68.97%) |
Mar 05, 2019 | 0.0580 | 0.0580 | 0.0450 | 0.0580 | 13,000 | +0.00(+0.17%) |
Mar 04, 2019 | 0.0500 | 0.0579 | 0.0470 | 0.0579 | 9,650 | -0.00(-1.86%) |
Mar 01, 2019 | 0.0730 | 0.0730 | 0.0470 | 0.0590 | 23,300 | -0.00(-6.35%) |
Feb 28, 2019 | 0.0500 | 0.0640 | 0.0500 | 0.0630 | 13,885 | -0.00(-1.56%) |
Feb 27, 2019 | 0.0450 | 0.0678 | 0.0450 | 0.0640 | 17,810 | -0.00(-5.19%) |
Feb 26, 2019 | 0.0570 | 0.0675 | 0.0535 | 0.0675 | 27,600 | +0.01(+14.41%) |
Feb 25, 2019 | 0.0879 | 0.0879 | 0.0520 | 0.0590 | 76,600 | -0.01(-13.24%) |
Feb 22, 2019 | 0.0681 | 0.0690 | 0.0590 | 0.0680 | 30,800 | -0.00(-1.16%) |
Feb 21, 2019 | 0.0690 | 0.0690 | 0.0500 | 0.0688 | 15,849 | +0.02(+33.33%) |
Feb 20, 2019 | 0.0475 | 0.0672 | 0.0321 | 0.0516 | 13,400 | -0.01(-19.25%) |
Feb 19, 2019 | 0.0669 | 0.0669 | 0.0391 | 0.0639 | 58,972 | -0.00(-4.48%) |
Feb 15, 2019 | 0.0300 | 0.0679 | 0.0300 | 0.0669 | 23,200 | +0.03(+67.25%) |
Feb 14, 2019 | 0.0400 | 0.0400 | 0.0392 | 0.0400 | 14,250 | +0.00(+0.00%) |
Feb 13, 2019 | 0.0300 | 0.0420 | 0.0300 | 0.0400 | 14,400 | +0.01(+33.33%) |
Feb 12, 2019 | 0.0375 | 0.0375 | 0.0211 | 0.0300 | 119,412 | -0.01(-30.56%) |
Feb 08, 2019 | 0.0432 | 0.0432 | 0.0432 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 300 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0265 | 0.0432 | 0.0265 | 0.0432 | 5,120 | +0.00(+8.00%) |
Feb 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-16.32%) |