Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0737 | 0.0770 | 0.0650 | 0.0770 | 45,420 | +0.00(+0.00%) |
Apr 29, 2019 | 0.0700 | 0.0770 | 0.0600 | 0.0770 | 241,882 | +0.00(+0.13%) |
Apr 26, 2019 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 3,300 | +0.01(+9.86%) |
Apr 25, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 437,805 | -0.02(-21.35%) |
Apr 24, 2019 | 0.0690 | 0.0914 | 0.0690 | 0.0890 | 411,665 | +0.02(+31.46%) |
Apr 23, 2019 | 0.0688 | 0.0780 | 0.0601 | 0.0677 | 133,057 | -0.00(-1.74%) |
Apr 22, 2019 | 0.0700 | 0.0724 | 0.0650 | 0.0689 | 80,759 | -0.00(-4.97%) |
Apr 18, 2019 | 0.0466 | 0.0725 | 0.0466 | 0.0725 | 399,100 | +0.02(+36.79%) |
Apr 17, 2019 | 0.0483 | 0.0590 | 0.0483 | 0.0530 | 122,389 | -0.00(-3.64%) |
Apr 16, 2019 | 0.0561 | 0.0600 | 0.0520 | 0.0550 | 103,856 | -0.01(-11.29%) |
Apr 15, 2019 | 0.0620 | 0.0620 | 0.0605 | 0.0620 | 2,133 | +0.01(+15.89%) |
Apr 12, 2019 | 0.0621 | 0.0635 | 0.0530 | 0.0535 | 154,200 | -0.01(-13.99%) |
Apr 11, 2019 | 0.0599 | 0.0649 | 0.0533 | 0.0622 | 114,432 | +0.00(+3.67%) |
Apr 10, 2019 | 0.0687 | 0.0700 | 0.0588 | 0.0600 | 29,025 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0780 | 0.0780 | 0.0550 | 0.0600 | 181,999 | -0.02(-23.08%) |
Apr 05, 2019 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.01(+13.04%) | |
Apr 04, 2019 | 0.0706 | 0.0740 | 0.0605 | 0.0690 | 86,143 | -0.00(-1.43%) |
Apr 03, 2019 | 0.0600 | 0.0700 | 0.0511 | 0.0700 | 123,703 | +0.01(+18.04%) |
Apr 02, 2019 | 0.0600 | 0.0600 | 0.0530 | 0.0593 | 28,144 | +0.00(+1.02%) |
Apr 01, 2019 | 0.0610 | 0.0680 | 0.0520 | 0.0587 | 204,660 | -0.01(-11.06%) |
Mar 29, 2019 | 0.0840 | 0.0840 | 0.0650 | 0.0660 | 160,500 | -0.00(-5.58%) |
Mar 28, 2019 | 0.0790 | 0.0790 | 0.0699 | 0.0699 | 40,800 | -0.00(-6.55%) |
Mar 27, 2019 | 0.0800 | 0.0828 | 0.0550 | 0.0748 | 941,933 | -0.03(-25.20%) |
Mar 26, 2019 | 0.1290 | 0.1290 | 0.0758 | 0.1000 | 695,793 | +0.00(+3.73%) |
Mar 25, 2019 | 0.1425 | 0.1425 | 0.0850 | 0.0964 | 479,033 | -0.04(-30.90%) |
Mar 22, 2019 | 0.1089 | 0.1555 | 0.1000 | 0.1395 | 767,000 | +0.01(+11.69%) |
Mar 21, 2019 | 0.1060 | 0.1250 | 0.1000 | 0.1249 | 247,829 | -0.01(-8.16%) |
Mar 20, 2019 | 0.1543 | 0.1568 | 0.1030 | 0.1360 | 76,900 | -0.02(-10.64%) |
Mar 19, 2019 | 0.1590 | 0.1590 | 0.1200 | 0.1522 | 21,522 | +0.02(+11.09%) |
Mar 18, 2019 | 0.1220 | 0.1380 | 0.1004 | 0.1370 | 103,312 | +0.01(+11.38%) |
Mar 15, 2019 | 0.0830 | 0.1330 | 0.0755 | 0.1230 | 414,000 | +0.04(+55.70%) |
Mar 14, 2019 | 0.0750 | 0.0800 | 0.0650 | 0.0790 | 233,078 | -0.01(-9.71%) |
Mar 12, 2019 | 0.0875 | 0.0875 | 0.0875 | 0 | +0.00(+0.11%) | |
Mar 11, 2019 | 0.0722 | 0.0874 | 0.0720 | 0.0874 | 21,650 | -0.00(-0.11%) |
Mar 08, 2019 | 0.0875 | 0.0875 | 0.0792 | 0.0875 | 125,300 | +0.00(+0.57%) |
Mar 07, 2019 | 0.0846 | 0.0870 | 0.0846 | 0.0870 | 12,900 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0900 | 0.0900 | 0.0770 | 0.0870 | 85,124 | -0.00(-3.33%) |
Mar 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.02(-20.56%) | |
Mar 01, 2019 | 0.1034 | 0.1199 | 0.0762 | 0.1133 | 600,800 | +0.00(+3.00%) |
Feb 28, 2019 | 0.1200 | 0.1200 | 0.1034 | 0.1100 | 78,110 | +0.00(+3.38%) |
Feb 27, 2019 | 0.1000 | 0.1113 | 0.0900 | 0.1064 | 623,834 | +0.01(+6.40%) |
Feb 26, 2019 | 0.1300 | 0.1300 | 0.0900 | 0.1000 | 213,427 | -0.04(-28.37%) |
Feb 25, 2019 | 0.1553 | 0.1600 | 0.1200 | 0.1396 | 80,700 | -0.02(-12.75%) |
Feb 22, 2019 | 0.1600 | 0.1671 | 0.1500 | 0.1600 | 89,200 | +0.00(+0.00%) |
Feb 21, 2019 | 0.1534 | 0.1600 | 0.1534 | 0.1600 | 36,030 | +0.00(+0.31%) |
Feb 20, 2019 | 0.1900 | 0.1900 | 0.1520 | 0.1595 | 98,406 | -0.05(-24.01%) |
Feb 19, 2019 | 0.2000 | 0.2099 | 0.1900 | 0.2099 | 76,864 | -0.01(-2.37%) |
Feb 15, 2019 | 0.1750 | 0.2150 | 0.1320 | 0.2150 | 256,700 | +0.04(+25.00%) |
Feb 14, 2019 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 23,200 | -0.00(-1.71%) |
Feb 12, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.03(+25.00%) | |
Feb 11, 2019 | 0.1690 | 0.1690 | 0.1250 | 0.1400 | 11,600 | -0.01(-6.67%) |
Feb 08, 2019 | 0.1550 | 0.1798 | 0.1500 | 0.1500 | 29,000 | -0.03(-16.67%) |
Feb 07, 2019 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 46,522 | +0.02(+16.13%) |
Feb 06, 2019 | 0.1100 | 0.1550 | 0.1100 | 0.1550 | 2,100 | -0.00(-1.59%) |