Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.4750 | 0.4750 | 0.4100 | 0.4319 | 47,140 | +0.01(+2.91%) |
Feb 27, 2019 | 0.4250 | 0.4450 | 0.4000 | 0.4197 | 73,227 | -0.00(-1.01%) |
Feb 26, 2019 | 0.4672 | 0.4692 | 0.4000 | 0.4240 | 185,056 | -0.05(-9.79%) |
Feb 25, 2019 | 0.4510 | 0.4790 | 0.4350 | 0.4700 | 92,733 | -0.00(-0.21%) |
Feb 22, 2019 | 0.4550 | 0.4790 | 0.4270 | 0.4710 | 160,000 | +0.02(+3.52%) |
Feb 21, 2019 | 0.4341 | 0.4890 | 0.4180 | 0.4550 | 185,264 | +0.04(+8.33%) |
Feb 20, 2019 | 0.5400 | 0.5700 | 0.4010 | 0.4200 | 366,306 | -0.08(-15.32%) |
Feb 19, 2019 | 0.5999 | 0.5999 | 0.4758 | 0.4960 | 219,255 | -0.09(-15.78%) |
Feb 15, 2019 | 0.5900 | 0.6300 | 0.5300 | 0.5889 | 516,100 | -0.00(-0.19%) |
Feb 14, 2019 | 0.4380 | 0.6010 | 0.4050 | 0.5900 | 649,888 | +0.15(+34.70%) |
Feb 13, 2019 | 0.4370 | 0.4500 | 0.3900 | 0.4380 | 40,420 | +0.00(+0.23%) |
Feb 12, 2019 | 0.5000 | 0.5000 | 0.3800 | 0.4370 | 115,102 | -0.06(-12.60%) |
Feb 11, 2019 | 0.5101 | 0.5500 | 0.4100 | 0.5000 | 256,276 | -0.04(-6.77%) |
Feb 08, 2019 | 0.5200 | 0.6000 | 0.3300 | 0.5363 | 513,800 | +0.21(+62.52%) |
Feb 07, 2019 | 0.3500 | 0.3500 | 0.2600 | 0.3300 | 213,549 | +0.04(+13.99%) |
Feb 06, 2019 | 0.2309 | 0.2895 | 0.2300 | 0.2895 | 77,070 | +0.06(+25.38%) |
Feb 05, 2019 | 0.2309 | 0.2309 | 0.2309 | 0.2309 | 555 | +0.00(+0.00%) |
Feb 04, 2019 | 0.2309 | 0.2309 | 0.2097 | 0.2309 | 1,400 | -0.00(-0.09%) |
Feb 01, 2019 | 0.2311 | 0.2311 | 0.2037 | 0.2311 | 5,300 | -0.00(-0.26%) |
Jan 31, 2019 | 0.2070 | 0.2390 | 0.2070 | 0.2317 | 7,192 | -0.01(-3.05%) |
Jan 30, 2019 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 1,050 | +0.01(+3.37%) |
Jan 29, 2019 | 0.2400 | 0.2400 | 0.2020 | 0.2312 | 18,750 | -0.00(-0.82%) |
Jan 28, 2019 | 0.2000 | 0.2331 | 0.2000 | 0.2331 | 3,050 | -0.01(-2.87%) |
Jan 25, 2019 | 0.2282 | 0.2400 | 0.2282 | 0.2400 | 11,700 | +0.01(+4.21%) |
Jan 24, 2019 | 0.2400 | 0.2400 | 0.1800 | 0.2303 | 41,771 | +0.00(+0.04%) |
Jan 23, 2019 | 0.2304 | 0.2305 | 0.2160 | 0.2302 | 13,400 | -0.01(-3.76%) |
Jan 22, 2019 | 0.2390 | 0.2392 | 0.2390 | 0.2392 | 3,060 | -0.01(-4.28%) |
Jan 18, 2019 | 0.2330 | 0.2499 | 0.2200 | 0.2499 | 64,200 | +0.02(+10.58%) |
Jan 17, 2019 | 0.2294 | 0.2294 | 0.2260 | 0.2260 | 2,205 | -0.00(-1.74%) |
Jan 16, 2019 | 0.2272 | 0.2340 | 0.2272 | 0.2300 | 12,200 | -0.00(-1.71%) |
Jan 15, 2019 | 0.2272 | 0.2340 | 0.2272 | 0.2340 | 1,754 | -0.00(-0.43%) |
Jan 14, 2019 | 0.2200 | 0.2350 | 0.2150 | 0.2350 | 16,475 | +0.01(+2.44%) |
Jan 11, 2019 | 0.2320 | 0.2340 | 0.2200 | 0.2294 | 7,800 | -0.01(-5.56%) |
Jan 09, 2019 | 0.2429 | 0.2429 | 0.2429 | 0 | +0.03(+15.67%) | |
Jan 08, 2019 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 5,700 | +0.01(+5.00%) |
Jan 07, 2019 | 0.2700 | 0.2700 | 0.2000 | 0.2000 | 32,750 | -0.07(-24.56%) |
Jan 04, 2019 | 0.1801 | 0.3000 | 0.1801 | 0.2651 | 12,700 | -0.02(-5.52%) |
Jan 03, 2019 | 0.2100 | 0.2806 | 0.2100 | 0.2806 | 25,751 | +0.07(+33.62%) |
Jan 02, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 9,299 | -0.01(-4.20%) |
Dec 31, 2018 | 0.1950 | 0.2232 | 0.1950 | 0.2192 | 34,300 | -0.01(-4.70%) |
Dec 28, 2018 | 0.2200 | 0.2818 | 0.2091 | 0.2300 | 9,500 | +0.02(+8.49%) |
Dec 27, 2018 | 0.2200 | 0.2819 | 0.2100 | 0.2120 | 30,600 | -0.04(-14.65%) |
Dec 26, 2018 | 0.2000 | 0.2484 | 0.2000 | 0.2484 | 56,300 | -0.00(-1.47%) |
Dec 24, 2018 | 0.2521 | 0.2521 | 0.2521 | 0.2521 | 400 | +0.05(+26.05%) |
Dec 21, 2018 | 0.2038 | 0.2410 | 0.2000 | 0.2000 | 17,500 | -0.08(-29.82%) |
Dec 20, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 500 | +0.03(+14.00%) |
Dec 19, 2018 | 0.2448 | 0.4500 | 0.2448 | 0.2500 | 86,727 | +0.00(+0.52%) |
Dec 18, 2018 | 0.2410 | 0.2598 | 0.2055 | 0.2487 | 2,030 | +0.01(+3.24%) |
Dec 17, 2018 | 0.2488 | 0.2500 | 0.2050 | 0.2409 | 30,150 | -0.01(-3.64%) |
Dec 14, 2018 | 0.1800 | 0.2500 | 0.1800 | 0.2500 | 1,500 | +0.03(+11.61%) |
Dec 13, 2018 | 0.2330 | 0.2330 | 0.2051 | 0.2240 | 4,100 | -0.01(-2.61%) |
Dec 12, 2018 | 0.2000 | 0.2300 | 0.1501 | 0.2300 | 54,711 | +0.01(+3.70%) |
Dec 11, 2018 | 0.2200 | 0.2499 | 0.1900 | 0.2218 | 27,807 | +0.00(+0.82%) |
Dec 10, 2018 | 0.2400 | 0.2850 | 0.2100 | 0.2200 | 42,634 | -0.08(-26.84%) |
Dec 07, 2018 | 0.2100 | 0.3007 | 0.2090 | 0.3007 | 54,400 | +0.05(+21.01%) |
Dec 06, 2018 | 0.2101 | 0.2485 | 0.2101 | 0.2485 | 17,235 | +0.02(+6.84%) |
Dec 04, 2018 | 0.2300 | 0.2495 | 0.2000 | 0.2326 | 15,100 | -0.02(-6.92%) |