Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1600 | 0.1600 | 0.1457 | 0.1457 | 3,650 | -0.01(-8.94%) |
Apr 29, 2019 | 0.1600 | 0.1600 | 0.1300 | 0.1600 | 64,744 | +0.00(+0.00%) |
Apr 26, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 900 | +0.00(+0.00%) |
Apr 25, 2019 | 0.1488 | 0.1600 | 0.1450 | 0.1600 | 1,310 | +0.02(+10.34%) |
Apr 24, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 6,373 | -0.01(-4.92%) |
Apr 23, 2019 | 0.1480 | 0.1600 | 0.1450 | 0.1525 | 8,425 | +0.01(+5.17%) |
Apr 22, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 37,000 | -0.02(-9.38%) |
Apr 18, 2019 | 0.1600 | 0.1600 | 0.1450 | 0.1600 | 14,500 | +0.00(+0.00%) |
Apr 17, 2019 | 0.1600 | 0.1600 | 0.1430 | 0.1600 | 9,025 | +0.00(+0.00%) |
Apr 16, 2019 | 0.1430 | 0.1600 | 0.1430 | 0.1600 | 22,852 | +0.00(+0.06%) |
Apr 15, 2019 | 0.1600 | 0.1700 | 0.1431 | 0.1599 | 28,884 | +0.02(+12.61%) |
Apr 12, 2019 | 0.1700 | 0.1700 | 0.1420 | 0.1420 | 19,700 | -0.00(-0.77%) |
Apr 11, 2019 | 0.1800 | 0.1800 | 0.1420 | 0.1431 | 22,187 | +0.00(+0.77%) |
Apr 10, 2019 | 0.1780 | 0.1780 | 0.1420 | 0.1420 | 15,945 | +0.00(+0.00%) |
Apr 09, 2019 | 0.1610 | 0.1610 | 0.1420 | 0.1420 | 32,005 | +0.00(+0.00%) |
Apr 08, 2019 | 0.1420 | 0.1420 | 0.1420 | 0.1420 | 2,401 | -0.01(-5.33%) |
Apr 05, 2019 | 0.1876 | 0.1876 | 0.1439 | 0.1500 | 31,800 | +0.00(+0.00%) |
Apr 04, 2019 | 0.1501 | 0.1876 | 0.1500 | 0.1500 | 16,800 | +0.01(+3.45%) |
Apr 03, 2019 | 0.1440 | 0.1876 | 0.1421 | 0.1450 | 20,829 | -0.01(-7.94%) |
Apr 02, 2019 | 0.1480 | 0.1575 | 0.1480 | 0.1575 | 4,850 | +0.01(+6.42%) |
Apr 01, 2019 | 0.1400 | 0.1895 | 0.1400 | 0.1480 | 18,515 | +0.02(+13.85%) |
Mar 29, 2019 | 0.1380 | 0.1380 | 0.1300 | 0.1300 | 23,100 | -0.01(-7.14%) |
Mar 28, 2019 | 0.1310 | 0.1400 | 0.1310 | 0.1400 | 1,000 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1400 | 0.1400 | 0.1370 | 0.1400 | 10,400 | +0.01(+7.61%) |
Mar 26, 2019 | 0.1400 | 0.1400 | 0.1301 | 0.1301 | 5,008 | -0.00(-0.69%) |
Mar 25, 2019 | 0.1301 | 0.1319 | 0.1301 | 0.1310 | 11,491 | -0.01(-4.80%) |
Mar 22, 2019 | 0.2100 | 0.2100 | 0.1376 | 0.1376 | 4,200 | -0.01(-4.31%) |
Mar 20, 2019 | 0.1438 | 0.1438 | 0.1438 | 0 | +0.00(+2.71%) | |
Mar 19, 2019 | 0.1900 | 0.1900 | 0.1360 | 0.1400 | 19,600 | -0.03(-17.65%) |
Mar 18, 2019 | 0.1493 | 0.1700 | 0.1360 | 0.1700 | 14,500 | -0.00(-0.58%) |
Mar 15, 2019 | 0.1420 | 0.1710 | 0.1420 | 0.1710 | 34,000 | +0.04(+26.67%) |
Mar 14, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,100 | -0.01(-10.00%) |
Mar 12, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Mar 11, 2019 | 0.1385 | 0.1900 | 0.1385 | 0.1500 | 9,650 | +0.01(+8.46%) |
Mar 08, 2019 | 0.1350 | 0.1383 | 0.1350 | 0.1383 | 14,500 | +0.00(+2.37%) |
Mar 07, 2019 | 0.1350 | 0.1900 | 0.1350 | 0.1351 | 19,600 | -0.03(-16.86%) |
Mar 06, 2019 | 0.1641 | 0.1641 | 0.1350 | 0.1625 | 800 | +0.01(+3.97%) |
Mar 05, 2019 | 0.1351 | 0.1563 | 0.1351 | 0.1563 | 5,255 | -0.02(-13.17%) |
Mar 04, 2019 | 0.1350 | 0.1899 | 0.1350 | 0.1800 | 12,701 | +0.02(+10.77%) |
Mar 01, 2019 | 0.1350 | 0.1625 | 0.1350 | 0.1625 | 2,200 | +0.03(+20.37%) |
Feb 28, 2019 | 0.2000 | 0.2100 | 0.1309 | 0.1350 | 253,700 | -0.07(-32.50%) |
Feb 27, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 73,100 | +0.03(+14.29%) |
Feb 26, 2019 | 0.2000 | 0.2100 | 0.1450 | 0.1750 | 73,000 | -0.02(-7.89%) |
Feb 25, 2019 | 0.1800 | 0.2000 | 0.1425 | 0.1900 | 260,205 | +0.03(+18.75%) |
Feb 22, 2019 | 0.1350 | 0.1800 | 0.1250 | 0.1600 | 50,600 | +0.00(+0.00%) |
Feb 21, 2019 | 0.1800 | 0.1800 | 0.1400 | 0.1600 | 22,900 | +0.00(+0.00%) |
Feb 20, 2019 | 0.1650 | 0.1800 | 0.1301 | 0.1600 | 38,952 | -0.02(-11.11%) |
Feb 19, 2019 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 66,466 | +0.04(+28.57%) |
Feb 15, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 13,100 | +0.00(+0.00%) |
Feb 14, 2019 | 0.1250 | 0.1400 | 0.1200 | 0.1400 | 14,055 | +0.00(+0.00%) |
Feb 13, 2019 | 0.1400 | 0.1400 | 0.0911 | 0.1400 | 119,324 | +0.01(+11.46%) |
Feb 12, 2019 | 0.1400 | 0.1400 | 0.1111 | 0.1256 | 6,677 | -0.01(-10.29%) |
Feb 11, 2019 | 0.0904 | 0.1400 | 0.0904 | 0.1400 | 19,398 | +0.06(+83.97%) |
Feb 08, 2019 | 0.0800 | 0.1400 | 0.0761 | 0.0761 | 148,500 | -0.01(-10.68%) |
Feb 07, 2019 | 0.0950 | 0.0950 | 0.0721 | 0.0852 | 36,514 | -0.01(-10.32%) |
Feb 06, 2019 | 0.0001 | 0.1106 | 0.0001 | 0.0950 | 61,970 | +0.00(+2.37%) |
Feb 05, 2019 | 0.1011 | 0.1997 | 0.0711 | 0.0928 | 120,104 | -0.04(-30.75%) |