Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.2300 | 0.2378 | 0.2185 | 0.2185 | 8,370 | -0.00(-0.68%) |
Jan 30, 2019 | 0.2401 | 0.2500 | 0.2190 | 0.2200 | 52,845 | -0.02(-8.07%) |
Jan 29, 2019 | 0.2433 | 0.2492 | 0.2310 | 0.2393 | 86,073 | -0.00(-1.64%) |
Jan 28, 2019 | 0.2270 | 0.2488 | 0.2270 | 0.2433 | 19,117 | +0.01(+3.09%) |
Jan 25, 2019 | 0.2469 | 0.2472 | 0.2300 | 0.2360 | 93,100 | +0.01(+2.56%) |
Jan 24, 2019 | 0.2425 | 0.2450 | 0.2301 | 0.2301 | 20,361 | -0.01(-3.07%) |
Jan 23, 2019 | 0.2400 | 0.2567 | 0.2372 | 0.2374 | 32,352 | -0.00(-1.04%) |
Jan 22, 2019 | 0.2880 | 0.2880 | 0.2300 | 0.2399 | 11,689 | +0.00(+0.29%) |
Jan 18, 2019 | 0.2900 | 0.2900 | 0.2290 | 0.2392 | 229,300 | -0.04(-13.33%) |
Jan 17, 2019 | 0.2500 | 0.2830 | 0.2423 | 0.2760 | 413,675 | +0.03(+14.43%) |
Jan 16, 2019 | 0.2100 | 0.2450 | 0.2100 | 0.2412 | 94,987 | +0.04(+17.54%) |
Jan 15, 2019 | 0.2050 | 0.2133 | 0.1905 | 0.2052 | 108,570 | +0.02(+9.56%) |
Jan 14, 2019 | 0.1750 | 0.2037 | 0.1750 | 0.1873 | 122,059 | -0.00(-0.37%) |
Jan 11, 2019 | 0.1720 | 0.1880 | 0.1600 | 0.1880 | 77,800 | +0.02(+12.17%) |
Jan 10, 2019 | 0.1700 | 0.2020 | 0.1567 | 0.1676 | 91,860 | -0.00(-0.83%) |
Jan 09, 2019 | 0.1500 | 0.1820 | 0.1500 | 0.1690 | 58,894 | +0.00(+1.20%) |
Jan 08, 2019 | 0.1704 | 0.1704 | 0.1516 | 0.1670 | 13,900 | -0.01(-3.36%) |
Jan 07, 2019 | 0.1720 | 0.1824 | 0.1650 | 0.1728 | 27,620 | +0.00(+1.65%) |
Jan 04, 2019 | 0.1695 | 0.1700 | 0.1549 | 0.1700 | 24,900 | +0.01(+3.03%) |
Jan 03, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1650 | 118,553 | +0.02(+11.19%) |
Jan 02, 2019 | 0.1217 | 0.1494 | 0.1217 | 0.1484 | 61,858 | +0.02(+18.72%) |
Dec 31, 2018 | 0.1360 | 0.1374 | 0.1155 | 0.1250 | 210,800 | -0.01(-8.49%) |
Dec 28, 2018 | 0.1529 | 0.1529 | 0.1316 | 0.1366 | 95,800 | -0.00(-2.43%) |
Dec 27, 2018 | 0.1550 | 0.1550 | 0.1374 | 0.1400 | 79,516 | -0.02(-12.45%) |
Dec 26, 2018 | 0.1310 | 0.1600 | 0.1280 | 0.1599 | 93,991 | +0.02(+14.62%) |
Dec 24, 2018 | 0.1505 | 0.1513 | 0.1365 | 0.1395 | 52,000 | -0.00(-2.24%) |
Dec 21, 2018 | 0.1606 | 0.1639 | 0.1427 | 0.1427 | 84,000 | -0.02(-14.04%) |
Dec 20, 2018 | 0.1710 | 0.1710 | 0.1427 | 0.1660 | 181,416 | -0.01(-7.78%) |
Dec 19, 2018 | 0.1762 | 0.1850 | 0.1722 | 0.1800 | 70,388 | +0.01(+3.45%) |
Dec 18, 2018 | 0.1800 | 0.1837 | 0.1630 | 0.1740 | 67,553 | +0.00(+0.69%) |
Dec 17, 2018 | 0.1835 | 0.1835 | 0.1700 | 0.1728 | 40,000 | -0.00(-1.82%) |
Dec 14, 2018 | 0.1866 | 0.1887 | 0.1760 | 0.1760 | 13,900 | -0.02(-12.31%) |
Dec 13, 2018 | 0.1940 | 0.2007 | 0.1780 | 0.2007 | 180,928 | +0.02(+10.88%) |
Dec 12, 2018 | 0.1728 | 0.1940 | 0.1728 | 0.1810 | 28,503 | -0.01(-5.93%) |
Dec 11, 2018 | 0.1720 | 0.2000 | 0.1720 | 0.1924 | 40,977 | -0.00(-1.33%) |
Dec 10, 2018 | 0.1808 | 0.1950 | 0.1700 | 0.1950 | 67,309 | +0.01(+7.56%) |
Dec 07, 2018 | 0.1911 | 0.1911 | 0.1700 | 0.1813 | 21,800 | -0.01(-5.13%) |
Dec 06, 2018 | 0.1770 | 0.1911 | 0.1700 | 0.1911 | 38,582 | -0.02(-7.46%) |
Dec 04, 2018 | 0.2120 | 0.2120 | 0.2019 | 0.2065 | 53,800 | -0.00(-1.10%) |
Dec 03, 2018 | 0.2100 | 0.2100 | 0.2054 | 0.2088 | 38,649 | +0.00(+0.87%) |
Nov 30, 2018 | 0.2050 | 0.2200 | 0.2050 | 0.2070 | 28,700 | -0.00(-1.43%) |
Nov 29, 2018 | 0.2099 | 0.2100 | 0.2034 | 0.2100 | 14,055 | +0.01(+2.64%) |
Nov 28, 2018 | 0.1947 | 0.2150 | 0.1947 | 0.2046 | 35,915 | +0.01(+4.02%) |
Nov 27, 2018 | 0.1864 | 0.2016 | 0.1850 | 0.1967 | 36,870 | +0.01(+5.19%) |
Nov 26, 2018 | 0.1949 | 0.2013 | 0.1870 | 0.1870 | 33,300 | -0.00(-2.09%) |
Nov 23, 2018 | 0.2008 | 0.2080 | 0.1910 | 0.1910 | 4,900 | -0.01(-4.50%) |
Nov 21, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Nov 20, 2018 | 0.2052 | 0.2170 | 0.1985 | 0.2100 | 76,058 | +0.01(+5.79%) |
Nov 19, 2018 | 0.2090 | 0.2150 | 0.1952 | 0.1985 | 104,360 | -0.03(-12.17%) |
Nov 16, 2018 | 0.2306 | 0.2306 | 0.2100 | 0.2260 | 59,100 | +0.01(+2.73%) |
Nov 15, 2018 | 0.2290 | 0.2298 | 0.2123 | 0.2200 | 52,278 | -0.01(-3.80%) |
Nov 14, 2018 | 0.2235 | 0.2287 | 0.2230 | 0.2287 | 44,207 | +0.00(+1.64%) |
Nov 13, 2018 | 0.2252 | 0.2277 | 0.2250 | 0.2250 | 10,897 | +0.00(+0.00%) |
Nov 12, 2018 | 0.2309 | 0.2375 | 0.2249 | 0.2250 | 11,540 | -0.01(-3.64%) |
Nov 09, 2018 | 0.2170 | 0.2370 | 0.2170 | 0.2335 | 33,400 | +0.00(+1.61%) |
Nov 08, 2018 | 0.2288 | 0.2400 | 0.2230 | 0.2298 | 120,200 | -0.01(-4.25%) |
Nov 07, 2018 | 0.2438 | 0.2438 | 0.2334 | 0.2400 | 15,810 | +0.01(+5.26%) |
Nov 06, 2018 | 0.2425 | 0.2425 | 0.2280 | 0.2280 | 38,268 | -0.00(-0.87%) |
Nov 05, 2018 | 0.2400 | 0.2436 | 0.2300 | 0.2300 | 50,473 | -0.01(-2.75%) |
Nov 02, 2018 | 0.2347 | 0.2398 | 0.2260 | 0.2365 | 33,500 | -0.00(-1.46%) |