Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 1,665,488 | -0.00(-9.09%) |
Apr 29, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 188,768 | -0.00(-8.33%) |
Apr 26, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 508,800 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 1,219,860 | -0.01(-7.69%) |
Apr 24, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 2,104,185 | +0.01(+18.18%) |
Apr 23, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 1,010,433 | -0.01(-15.38%) |
Apr 22, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 177,998 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Apr 17, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 362,136 | +0.01(+7.69%) |
Apr 16, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 180,160 | +0.00(+0.00%) |
Apr 15, 2019 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 990,798 | -0.01(-7.14%) |
Apr 12, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 740,960 | -0.00(-6.67%) |
Apr 11, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 230,792 | +0.00(+7.14%) |
Apr 10, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 294,179 | -0.01(-12.50%) |
Apr 09, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 332,832 | +0.00(+0.00%) |
Apr 08, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 391,339 | -0.01(-5.88%) |
Apr 05, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 172,101 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 705,643 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 228,500 | +0.01(+6.25%) |
Apr 02, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 1,795,655 | +0.01(+6.67%) |
Apr 01, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 471,829 | +0.00(+7.14%) |
Mar 29, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 457,500 | -0.00(-6.67%) |
Mar 28, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 147,400 | -0.01(-6.25%) |
Mar 27, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 654,800 | +0.01(+6.67%) |
Mar 26, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 732,370 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 701,201 | +0.00(+0.00%) |
Mar 22, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 68,500 | -0.01(-6.25%) |
Mar 21, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 219,880 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 370,650 | +0.01(+6.67%) |
Mar 19, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 22,900 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 465,002 | -0.01(-6.25%) |
Mar 15, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 411,500 | -0.01(-5.88%) |
Mar 14, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 208,350 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 89,694 | +0.01(+6.25%) |
Mar 12, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 214,400 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 455,120 | +0.01(+6.67%) |
Mar 08, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 373,386 | -0.01(-6.25%) |
Mar 07, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 293,700 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 777,798 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 259,694 | -0.01(-5.88%) |
Mar 04, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 1,532,235 | +0.01(+6.25%) |
Mar 01, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 1,404,810 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 368,125 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 635,400 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 1,103,731 | +0.01(+6.67%) |
Feb 25, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 320,000 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 400,000 | -0.01(-6.25%) |
Feb 21, 2019 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 413,607 | -0.01(-5.88%) |
Feb 20, 2019 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 1,211,042 | +0.01(+13.33%) |
Feb 19, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 1,482,626 | +0.00(+0.00%) |
Feb 15, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 1,675,594 | +0.00(+0.00%) |
Feb 13, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 415,637 | -0.01(-6.25%) |
Feb 12, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 527,525 | +0.01(+6.67%) |
Feb 11, 2019 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 3,807,125 | -0.01(-11.76%) |
Feb 08, 2019 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 1,415,581 | -0.00(-5.56%) |
Feb 07, 2019 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 3,572,548 | +0.01(+12.50%) |
Feb 06, 2019 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 5,716,177 | -0.02(-20.00%) |
Feb 05, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 2,454,921 | -0.00(-4.76%) |
Feb 04, 2019 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 3,205,823 | -0.01(-8.70%) |