Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.3650 | 0.3700 | 0.2703 | 0.3160 | 5,276,059 | -0.05(-14.48%) |
Apr 29, 2019 | 0.3790 | 0.4250 | 0.3590 | 0.3695 | 6,090,165 | -0.02(-4.52%) |
Apr 26, 2019 | 0.3750 | 0.4700 | 0.3520 | 0.3870 | 18,784,100 | -0.14(-26.94%) |
Apr 25, 2019 | 0.3200 | 0.5737 | 0.3199 | 0.5297 | 43,619,648 | +0.25(+89.18%) |
Apr 24, 2019 | 0.3400 | 0.3400 | 0.2600 | 0.2800 | 11,939,554 | -0.07(-21.13%) |
Apr 23, 2019 | 0.2550 | 0.3850 | 0.2457 | 0.3550 | 32,128,660 | +0.13(+61.36%) |
Apr 22, 2019 | 0.1869 | 0.2456 | 0.1731 | 0.2200 | 8,418,575 | +0.04(+25.57%) |
Apr 18, 2019 | 0.1800 | 0.1801 | 0.1650 | 0.1752 | 2,939,700 | -0.03(-13.14%) |
Apr 17, 2019 | 0.1510 | 0.2200 | 0.1510 | 0.2017 | 8,367,381 | +0.05(+34.47%) |
Apr 16, 2019 | 0.1773 | 0.1850 | 0.1467 | 0.1500 | 2,484,155 | -0.04(-18.92%) |
Apr 15, 2019 | 0.1800 | 0.1900 | 0.1774 | 0.1850 | 1,176,242 | -0.01(-5.37%) |
Apr 12, 2019 | 0.2100 | 0.2100 | 0.1750 | 0.1955 | 3,790,100 | +0.02(+8.61%) |
Apr 11, 2019 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 2,297,224 | -0.05(-23.40%) |
Apr 10, 2019 | 0.2300 | 0.2350 | 0.1780 | 0.2350 | 5,436,587 | +0.00(+0.00%) |
Apr 09, 2019 | 0.2800 | 0.3300 | 0.2055 | 0.2350 | 23,674,130 | +0.06(+38.24%) |
Apr 08, 2019 | 0.1200 | 0.1800 | 0.1150 | 0.1700 | 10,892,756 | +0.05(+41.67%) |
Apr 05, 2019 | 0.1200 | 0.1200 | 0.1110 | 0.1200 | 492,400 | +0.00(+0.00%) |
Apr 04, 2019 | 0.1150 | 0.1216 | 0.1150 | 0.1200 | 547,543 | -0.01(-4.00%) |
Apr 03, 2019 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 902,893 | +0.00(+0.00%) |
Apr 02, 2019 | 0.1300 | 0.1339 | 0.1160 | 0.1250 | 2,403,009 | -0.02(-15.54%) |
Apr 01, 2019 | 0.1170 | 0.1600 | 0.1122 | 0.1480 | 6,873,650 | +0.03(+24.37%) |
Mar 29, 2019 | 0.1060 | 0.1210 | 0.1060 | 0.1190 | 1,521,700 | +0.01(+5.40%) |
Mar 28, 2019 | 0.1100 | 0.1129 | 0.1030 | 0.1129 | 655,141 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1100 | 0.1135 | 0.1100 | 0.1129 | 265,916 | -0.00(-0.53%) |
Mar 26, 2019 | 0.1104 | 0.1135 | 0.1104 | 0.1135 | 271,880 | -0.00(-2.91%) |
Mar 25, 2019 | 0.1100 | 0.1169 | 0.1100 | 0.1169 | 372,964 | +0.00(+0.78%) |
Mar 22, 2019 | 0.1169 | 0.1169 | 0.1100 | 0.1160 | 460,100 | -0.00(-1.69%) |
Mar 21, 2019 | 0.1110 | 0.1220 | 0.1101 | 0.1180 | 803,790 | +0.00(+2.61%) |
Mar 20, 2019 | 0.1136 | 0.1150 | 0.1100 | 0.1150 | 654,554 | -0.00(-1.63%) |
Mar 19, 2019 | 0.1100 | 0.1169 | 0.1090 | 0.1169 | 628,830 | +0.00(+0.00%) |
Mar 18, 2019 | 0.1159 | 0.1169 | 0.1081 | 0.1169 | 501,315 | +0.00(+2.63%) |
Mar 15, 2019 | 0.1081 | 0.1140 | 0.1081 | 0.1139 | 371,400 | -0.00(-2.65%) |
Mar 14, 2019 | 0.1150 | 0.1170 | 0.1080 | 0.1170 | 531,791 | -0.00(-0.09%) |
Mar 13, 2019 | 0.1165 | 0.1171 | 0.1113 | 0.1171 | 271,252 | +0.00(+0.17%) |
Mar 12, 2019 | 0.1105 | 0.1169 | 0.1105 | 0.1169 | 303,524 | -0.00(-1.68%) |
Mar 11, 2019 | 0.1190 | 0.1190 | 0.1101 | 0.1189 | 412,866 | +0.00(+1.36%) |
Mar 08, 2019 | 0.1208 | 0.1208 | 0.1101 | 0.1173 | 508,300 | -0.01(-4.17%) |
Mar 07, 2019 | 0.1222 | 0.1230 | 0.1168 | 0.1224 | 332,523 | +0.00(+0.33%) |
Mar 06, 2019 | 0.1219 | 0.1234 | 0.1169 | 0.1220 | 611,352 | +0.00(+1.24%) |
Mar 05, 2019 | 0.1240 | 0.1240 | 0.1135 | 0.1205 | 476,820 | -0.00(-2.82%) |
Mar 04, 2019 | 0.1189 | 0.1240 | 0.1133 | 0.1240 | 389,993 | +0.00(+3.33%) |
Mar 01, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 685,900 | +0.00(+2.56%) |
Feb 28, 2019 | 0.1160 | 0.1200 | 0.1150 | 0.1170 | 470,956 | -0.00(-2.90%) |
Feb 27, 2019 | 0.1200 | 0.1230 | 0.1150 | 0.1205 | 538,580 | +0.00(+0.42%) |
Feb 26, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 858,301 | -0.00(-2.44%) |
Feb 25, 2019 | 0.1300 | 0.1300 | 0.1190 | 0.1230 | 892,664 | -0.01(-5.38%) |
Feb 22, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 542,500 | -0.00(-1.52%) |
Feb 21, 2019 | 0.1320 | 0.1330 | 0.1200 | 0.1320 | 1,213,311 | -0.01(-4.90%) |
Feb 20, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1388 | 1,657,498 | -0.01(-4.28%) |
Feb 19, 2019 | 0.1375 | 0.1554 | 0.1301 | 0.1450 | 4,144,543 | +0.01(+11.54%) |
Feb 15, 2019 | 0.1100 | 0.1400 | 0.1100 | 0.1300 | 7,085,900 | +0.02(+18.18%) |
Feb 14, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 304,836 | +0.00(+0.00%) |
Feb 13, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 548,472 | +0.00(+0.92%) |
Feb 12, 2019 | 0.1149 | 0.1149 | 0.1051 | 0.1090 | 808,302 | -0.00(-0.91%) |
Feb 11, 2019 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 991,580 | +0.00(+0.00%) |
Feb 08, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 608,900 | -0.00(-2.22%) |
Feb 07, 2019 | 0.1200 | 0.1200 | 0.1118 | 0.1125 | 702,317 | -0.00(-0.44%) |
Feb 06, 2019 | 0.1200 | 0.1200 | 0.1130 | 0.1130 | 621,715 | -0.00(-3.17%) |
Feb 05, 2019 | 0.1250 | 0.1250 | 0.1160 | 0.1167 | 883,112 | -0.00(-2.75%) |
Feb 04, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 1,012,599 | +0.00(+0.00%) |