Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2200 | 0.2300 | 0.2110 | 0.2151 | 2,002,493 | -0.00(-1.83%) |
Apr 29, 2019 | 0.2182 | 0.2376 | 0.2100 | 0.2191 | 1,915,840 | +0.01(+3.20%) |
Apr 26, 2019 | 0.2250 | 0.2260 | 0.1950 | 0.2123 | 2,929,900 | -0.01(-3.50%) |
Apr 25, 2019 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | 3,921,164 | -0.02(-9.58%) |
Apr 24, 2019 | 0.2675 | 0.2675 | 0.2400 | 0.2433 | 2,799,468 | -0.02(-6.96%) |
Apr 23, 2019 | 0.2700 | 0.2800 | 0.2574 | 0.2615 | 3,069,495 | -0.00(-0.76%) |
Apr 22, 2019 | 0.2800 | 0.2800 | 0.2550 | 0.2635 | 3,471,481 | -0.01(-2.80%) |
Apr 18, 2019 | 0.2800 | 0.2830 | 0.2600 | 0.2711 | 3,500,000 | +0.00(+1.16%) |
Apr 17, 2019 | 0.3550 | 0.3580 | 0.2650 | 0.2680 | 18,092,702 | +0.02(+7.20%) |
Apr 16, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 2,000,381 | -0.02(-6.68%) |
Apr 15, 2019 | 0.2800 | 0.2850 | 0.2600 | 0.2679 | 1,811,491 | -0.01(-4.22%) |
Apr 12, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2797 | 1,692,800 | -0.01(-3.15%) |
Apr 11, 2019 | 0.3175 | 0.3200 | 0.2800 | 0.2888 | 3,133,320 | -0.03(-9.75%) |
Apr 10, 2019 | 0.2800 | 0.3200 | 0.2600 | 0.3200 | 6,624,087 | +0.05(+17.60%) |
Apr 09, 2019 | 0.2850 | 0.2850 | 0.2661 | 0.2721 | 1,251,746 | +0.00(+0.44%) |
Apr 08, 2019 | 0.2800 | 0.2930 | 0.2500 | 0.2709 | 2,463,846 | -0.01(-2.76%) |
Apr 05, 2019 | 0.2877 | 0.2877 | 0.2700 | 0.2786 | 1,916,300 | -0.00(-0.14%) |
Apr 04, 2019 | 0.2994 | 0.2994 | 0.2700 | 0.2790 | 4,216,640 | -0.03(-8.40%) |
Apr 03, 2019 | 0.2900 | 0.3227 | 0.2555 | 0.3046 | 12,222,075 | +0.03(+12.81%) |
Apr 02, 2019 | 0.3000 | 0.3400 | 0.2522 | 0.2700 | 18,199,798 | +0.02(+8.00%) |
Apr 01, 2019 | 0.2985 | 0.2985 | 0.2400 | 0.2500 | 5,815,567 | -0.04(-13.73%) |
Mar 29, 2019 | 0.3490 | 0.3490 | 0.2794 | 0.2898 | 15,239,600 | -0.33(-53.26%) |
Mar 28, 2019 | 0.7300 | 0.7600 | 0.6500 | 0.6200 | 429,286 | -0.09(-12.11%) |
Mar 27, 2019 | 0.8000 | 0.8000 | 0.6690 | 0.7054 | 798,515 | -0.08(-10.73%) |
Mar 26, 2019 | 0.9500 | 0.9699 | 0.7601 | 0.7902 | 1,486,929 | -0.15(-15.94%) |
Mar 25, 2019 | 0.7800 | 1.030 | 0.6400 | 0.9400 | 4,424,006 | +0.18(+23.68%) |
Mar 22, 2019 | 0.6300 | 0.8000 | 0.6100 | 0.7600 | 3,545,700 | +0.16(+25.83%) |
Mar 21, 2019 | 0.6500 | 0.6900 | 0.5860 | 0.6040 | 845,488 | -0.05(-7.08%) |
Mar 20, 2019 | 0.7600 | 0.7600 | 0.6300 | 0.6500 | 1,284,985 | -0.13(-16.67%) |
Mar 19, 2019 | 0.8400 | 0.8700 | 0.7200 | 0.7800 | 1,423,621 | -0.10(-11.46%) |
Mar 18, 2019 | 0.8200 | 0.9574 | 0.7405 | 0.8810 | 2,738,892 | +0.17(+24.08%) |
Mar 15, 2019 | 1.300 | 1.500 | 0.7100 | 0.7100 | 4,712,700 | +0.63(+745.24%) |
Mar 14, 2019 | 0.0825 | 0.0840 | 0.0790 | 0.0840 | 8,805,995 | +0.00(+0.48%) |
Mar 13, 2019 | 0.0855 | 0.0855 | 0.0810 | 0.0836 | 3,885,841 | -0.00(-0.36%) |
Mar 12, 2019 | 0.0825 | 0.0860 | 0.0820 | 0.0839 | 3,502,096 | -0.00(-4.66%) |
Mar 11, 2019 | 0.0870 | 0.0889 | 0.0830 | 0.0880 | 4,974,223 | +0.00(+2.09%) |
Mar 08, 2019 | 0.0881 | 0.0951 | 0.0850 | 0.0862 | 10,453,800 | -0.00(-2.71%) |
Mar 07, 2019 | 0.0920 | 0.0925 | 0.0852 | 0.0886 | 13,308,770 | -0.00(-0.78%) |
Mar 06, 2019 | 0.0975 | 0.1145 | 0.0840 | 0.0893 | 37,705,700 | +0.01(+11.76%) |
Mar 05, 2019 | 0.0800 | 0.0810 | 0.0770 | 0.0799 | 2,939,176 | -0.00(-1.36%) |
Mar 04, 2019 | 0.0821 | 0.0840 | 0.0769 | 0.0810 | 4,969,992 | +0.00(+1.25%) |
Mar 01, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 8,922,100 | -0.00(-3.15%) |
Feb 28, 2019 | 0.0900 | 0.0900 | 0.0780 | 0.0826 | 10,772,448 | +0.01(+7.97%) |
Feb 27, 2019 | 0.0828 | 0.0828 | 0.0720 | 0.0765 | 9,640,278 | -0.01(-7.61%) |
Feb 26, 2019 | 0.0905 | 0.0914 | 0.0825 | 0.0828 | 10,813,673 | -0.01(-9.11%) |
Feb 25, 2019 | 0.0930 | 0.0941 | 0.0900 | 0.0911 | 7,285,049 | +0.00(+1.22%) |
Feb 22, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 6,915,200 | -0.00(-3.43%) |
Feb 21, 2019 | 0.1000 | 0.1000 | 0.0920 | 0.0932 | 6,480,116 | -0.00(-3.92%) |
Feb 20, 2019 | 0.1000 | 0.1025 | 0.0956 | 0.0970 | 9,220,703 | -0.00(-3.00%) |
Feb 19, 2019 | 0.1021 | 0.1150 | 0.0955 | 0.1000 | 28,943,656 | +0.01(+11.11%) |
Feb 15, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 3,928,400 | -0.00(-3.02%) |
Feb 14, 2019 | 0.0937 | 0.0963 | 0.0920 | 0.0928 | 5,322,275 | -0.00(-0.32%) |
Feb 13, 2019 | 0.1050 | 0.1050 | 0.0929 | 0.0931 | 6,877,091 | -0.00(-4.02%) |
Feb 12, 2019 | 0.1050 | 0.1050 | 0.0930 | 0.0970 | 6,900,597 | -0.00(-3.00%) |
Feb 11, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 8,258,260 | -0.01(-9.09%) |
Feb 08, 2019 | 0.1000 | 0.1200 | 0.0900 | 0.1100 | 26,463,800 | +0.02(+16.53%) |
Feb 07, 2019 | 0.0979 | 0.1000 | 0.0937 | 0.0944 | 2,933,968 | +0.00(+0.75%) |
Feb 06, 2019 | 0.0970 | 0.0980 | 0.0937 | 0.0937 | 2,267,707 | -0.00(-3.40%) |
Feb 05, 2019 | 0.1000 | 0.1020 | 0.0960 | 0.0970 | 2,771,318 | -0.00(-1.52%) |
Feb 04, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0985 | 3,937,790 | -0.00(-3.43%) |