Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0850 | 0.0850 | 0.0790 | 0.0792 | 10,153,595 | -0.00(-3.88%) |
Jan 30, 2019 | 0.0805 | 0.0825 | 0.0790 | 0.0824 | 7,557,251 | +0.00(+4.70%) |
Jan 29, 2019 | 0.0799 | 0.0800 | 0.0775 | 0.0787 | 7,413,058 | +0.00(+0.13%) |
Jan 28, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0786 | 6,922,862 | -0.00(-0.63%) |
Jan 25, 2019 | 0.0770 | 0.0801 | 0.0770 | 0.0791 | 4,654,500 | +0.00(+2.06%) |
Jan 24, 2019 | 0.0800 | 0.0820 | 0.0770 | 0.0775 | 5,936,218 | -0.00(-2.52%) |
Jan 23, 2019 | 0.0800 | 0.0850 | 0.0790 | 0.0795 | 4,234,891 | -0.00(-0.75%) |
Jan 22, 2019 | 0.0850 | 0.0850 | 0.0780 | 0.0801 | 7,863,369 | -0.00(-1.48%) |
Jan 18, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0813 | 4,771,400 | +0.00(+1.62%) |
Jan 17, 2019 | 0.0830 | 0.0849 | 0.0800 | 0.0800 | 4,951,987 | -0.00(-2.32%) |
Jan 16, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0819 | 6,374,950 | +0.00(+0.12%) |
Jan 15, 2019 | 0.0869 | 0.0900 | 0.0800 | 0.0818 | 6,961,198 | -0.01(-6.73%) |
Jan 14, 2019 | 0.0900 | 0.0950 | 0.0855 | 0.0877 | 7,332,135 | -0.00(-1.46%) |
Jan 11, 2019 | 0.0890 | 0.0900 | 0.0880 | 0.0890 | 6,341,400 | +0.00(+0.11%) |
Jan 10, 2019 | 0.0941 | 0.0950 | 0.0850 | 0.0889 | 6,027,354 | +0.00(+0.23%) |
Jan 09, 2019 | 0.0870 | 0.0940 | 0.0850 | 0.0887 | 7,548,360 | +0.00(+0.11%) |
Jan 08, 2019 | 0.0955 | 0.0990 | 0.0860 | 0.0886 | 10,807,709 | -0.00(-4.73%) |
Jan 07, 2019 | 0.0895 | 0.0940 | 0.0850 | 0.0930 | 9,776,656 | +0.01(+6.16%) |
Jan 04, 2019 | 0.0835 | 0.0880 | 0.0820 | 0.0876 | 9,009,800 | +0.00(+3.91%) |
Jan 03, 2019 | 0.0830 | 0.0849 | 0.0805 | 0.0843 | 6,701,502 | +0.00(+3.82%) |
Jan 02, 2019 | 0.0749 | 0.0850 | 0.0741 | 0.0812 | 7,922,585 | +0.01(+8.70%) |
Dec 31, 2018 | 0.0760 | 0.0819 | 0.0730 | 0.0747 | 10,554,800 | -0.00(-4.84%) |
Dec 28, 2018 | 0.0858 | 0.0890 | 0.0755 | 0.0785 | 14,139,800 | -0.00(-5.31%) |
Dec 27, 2018 | 0.0860 | 0.0870 | 0.0817 | 0.0829 | 7,845,572 | -0.00(-4.71%) |
Dec 26, 2018 | 0.0837 | 0.0900 | 0.0800 | 0.0870 | 8,855,018 | -0.00(-0.46%) |
Dec 24, 2018 | 0.0923 | 0.0995 | 0.0780 | 0.0874 | 10,964,600 | +0.00(+5.05%) |
Dec 21, 2018 | 0.0905 | 0.0950 | 0.0801 | 0.0832 | 15,509,900 | -0.01(-7.56%) |
Dec 20, 2018 | 0.0979 | 0.1000 | 0.0900 | 0.0900 | 15,702,581 | -0.01(-7.98%) |
Dec 19, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.0978 | 28,995,766 | -0.00(-0.71%) |
Dec 18, 2018 | 0.0940 | 0.1009 | 0.0900 | 0.0985 | 12,789,637 | +0.01(+6.60%) |
Dec 17, 2018 | 0.1000 | 0.1038 | 0.0900 | 0.0924 | 29,982,306 | -0.00(-4.74%) |
Dec 14, 2018 | 0.0901 | 0.0970 | 0.0820 | 0.0970 | 23,517,300 | +0.01(+13.45%) |
Dec 13, 2018 | 0.0908 | 0.0949 | 0.0851 | 0.0855 | 32,438,740 | -0.00(-3.39%) |
Dec 12, 2018 | 0.0710 | 0.0890 | 0.0700 | 0.0885 | 30,864,112 | +0.02(+26.43%) |
Dec 11, 2018 | 0.0708 | 0.0743 | 0.0660 | 0.0700 | 7,793,664 | -0.00(-1.41%) |
Dec 10, 2018 | 0.0635 | 0.0729 | 0.0635 | 0.0710 | 10,859,885 | +0.00(+2.90%) |
Dec 07, 2018 | 0.0636 | 0.0690 | 0.0610 | 0.0690 | 10,200,300 | +0.01(+8.49%) |
Dec 06, 2018 | 0.0690 | 0.0690 | 0.0600 | 0.0636 | 13,585,914 | -0.00(-6.33%) |
Dec 04, 2018 | 0.0700 | 0.0719 | 0.0651 | 0.0679 | 6,941,300 | -0.00(-3.00%) |
Dec 03, 2018 | 0.0708 | 0.0770 | 0.0671 | 0.0700 | 8,453,008 | -0.00(-0.71%) |
Nov 30, 2018 | 0.0688 | 0.0720 | 0.0662 | 0.0705 | 9,148,200 | +0.00(+2.92%) |
Nov 29, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0685 | 6,928,587 | +0.00(+2.70%) |
Nov 28, 2018 | 0.0690 | 0.0700 | 0.0660 | 0.0667 | 7,487,740 | -0.00(-3.33%) |
Nov 27, 2018 | 0.0653 | 0.0694 | 0.0645 | 0.0690 | 11,050,848 | +0.00(+6.98%) |
Nov 26, 2018 | 0.0660 | 0.0720 | 0.0600 | 0.0645 | 6,522,183 | -0.00(-2.27%) |
Nov 23, 2018 | 0.0690 | 0.0700 | 0.0650 | 0.0660 | 5,202,400 | -0.00(-1.20%) |
Nov 21, 2018 | 0.0668 | 0.0668 | 0.0668 | 0 | -0.00(-0.60%) | |
Nov 20, 2018 | 0.0730 | 0.0750 | 0.0620 | 0.0672 | 8,898,089 | -0.00(-6.15%) |
Nov 19, 2018 | 0.0725 | 0.0730 | 0.0700 | 0.0716 | 6,101,970 | +0.00(+0.85%) |
Nov 16, 2018 | 0.0725 | 0.0725 | 0.0700 | 0.0710 | 5,997,200 | +0.00(+1.28%) |
Nov 15, 2018 | 0.0720 | 0.0740 | 0.0700 | 0.0701 | 7,750,432 | -0.00(-2.64%) |
Nov 14, 2018 | 0.0767 | 0.0780 | 0.0699 | 0.0720 | 12,174,659 | -0.00(-4.64%) |
Nov 13, 2018 | 0.0771 | 0.0790 | 0.0750 | 0.0755 | 4,704,171 | -0.00(-1.31%) |
Nov 12, 2018 | 0.0793 | 0.0815 | 0.0760 | 0.0765 | 5,135,428 | -0.00(-3.65%) |
Nov 09, 2018 | 0.0800 | 0.0840 | 0.0770 | 0.0794 | 5,972,100 | -0.00(-0.75%) |
Nov 08, 2018 | 0.0830 | 0.0839 | 0.0780 | 0.0800 | 7,159,709 | -0.00(-2.44%) |
Nov 07, 2018 | 0.0795 | 0.0840 | 0.0770 | 0.0820 | 12,431,512 | +0.00(+3.80%) |
Nov 06, 2018 | 0.0833 | 0.0840 | 0.0780 | 0.0790 | 7,065,954 | -0.00(-1.25%) |
Nov 05, 2018 | 0.0776 | 0.0837 | 0.0771 | 0.0800 | 7,286,529 | -0.00(-2.44%) |
Nov 02, 2018 | 0.0820 | 0.0840 | 0.0780 | 0.0820 | 5,796,600 | +0.00(+2.50%) |