Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0480 | 0.0550 | 0.0478 | 0.0535 | 365,318 | +0.01(+24.42%) |
Feb 27, 2019 | 0.0480 | 0.0480 | 0.0411 | 0.0430 | 47,123 | -0.01(-10.42%) |
Feb 26, 2019 | 0.0490 | 0.0549 | 0.0410 | 0.0480 | 795,999 | -0.00(-2.04%) |
Feb 25, 2019 | 0.0501 | 0.0590 | 0.0489 | 0.0490 | 154,350 | -0.01(-16.95%) |
Feb 22, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0590 | 54,800 | +0.00(+1.72%) |
Feb 21, 2019 | 0.0500 | 0.0580 | 0.0500 | 0.0580 | 52,700 | +0.00(+0.69%) |
Feb 20, 2019 | 0.0500 | 0.0580 | 0.0500 | 0.0576 | 3,100 | -0.00(-0.69%) |
Feb 19, 2019 | 0.0480 | 0.0599 | 0.0480 | 0.0580 | 412,517 | +0.00(+5.45%) |
Feb 15, 2019 | 0.0498 | 0.0550 | 0.0480 | 0.0550 | 40,200 | +0.00(+10.00%) |
Feb 14, 2019 | 0.0485 | 0.0549 | 0.0485 | 0.0500 | 27,549 | -0.00(-3.47%) |
Feb 13, 2019 | 0.0550 | 0.0550 | 0.0480 | 0.0518 | 151,188 | -0.01(-13.67%) |
Feb 12, 2019 | 0.0600 | 0.0626 | 0.0539 | 0.0600 | 185,200 | +0.00(+0.50%) |
Feb 11, 2019 | 0.0636 | 0.0636 | 0.0537 | 0.0597 | 112,135 | -0.00(-4.48%) |
Feb 08, 2019 | 0.0539 | 0.0635 | 0.0537 | 0.0625 | 43,400 | -0.00(-2.19%) |
Feb 07, 2019 | 0.0639 | 0.0639 | 0.0526 | 0.0639 | 14,000 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0563 | 0.0639 | 0.0510 | 0.0639 | 69,960 | +0.00(+6.50%) |
Feb 05, 2019 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 21,805 | +0.01(+15.38%) |
Feb 04, 2019 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 67,583 | -0.01(-13.33%) |
Feb 01, 2019 | 0.0600 | 0.0600 | 0.0575 | 0.0600 | 10,100 | +0.00(+4.17%) |
Jan 31, 2019 | 0.0550 | 0.0576 | 0.0501 | 0.0576 | 70,020 | +0.01(+15.20%) |
Jan 30, 2019 | 0.0550 | 0.0576 | 0.0500 | 0.0500 | 86,972 | -0.00(-9.09%) |
Jan 29, 2019 | 0.0517 | 0.0550 | 0.0480 | 0.0550 | 413,000 | -0.00(-8.33%) |
Jan 28, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 154,362 | -0.00(-3.23%) |
Jan 25, 2019 | 0.0745 | 0.0745 | 0.0430 | 0.0620 | 665,300 | -0.01(-10.27%) |
Jan 24, 2019 | 0.0620 | 0.0745 | 0.0620 | 0.0691 | 64,802 | -0.00(-1.29%) |
Jan 23, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,740 | +0.00(+0.14%) |
Jan 18, 2019 | 0.0699 | 0.0699 | 0.0699 | 0 | -0.00(-3.59%) | |
Jan 17, 2019 | 0.0700 | 0.0725 | 0.0700 | 0.0725 | 15,264 | +0.00(+6.62%) |
Jan 16, 2019 | 0.0700 | 0.0740 | 0.0631 | 0.0680 | 16,100 | -0.00(-1.88%) |
Jan 15, 2019 | 0.0610 | 0.0700 | 0.0610 | 0.0693 | 53,608 | -0.00(-1.00%) |
Jan 14, 2019 | 0.0700 | 0.0700 | 0.0615 | 0.0700 | 51,368 | +0.00(+6.06%) |
Jan 11, 2019 | 0.0660 | 0.0725 | 0.0660 | 0.0660 | 120,300 | -0.01(-8.97%) |
Jan 10, 2019 | 0.0676 | 0.0725 | 0.0670 | 0.0725 | 11,814 | +0.00(+4.62%) |
Jan 09, 2019 | 0.0732 | 0.0732 | 0.0660 | 0.0693 | 42,022 | -0.00(-6.35%) |
Jan 08, 2019 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 45,000 | +0.01(+12.98%) |
Jan 07, 2019 | 0.0700 | 0.0732 | 0.0645 | 0.0655 | 71,368 | +0.00(+2.34%) |
Jan 04, 2019 | 0.0655 | 0.0744 | 0.0640 | 0.0640 | 48,800 | -0.01(-12.33%) |
Jan 03, 2019 | 0.0736 | 0.0740 | 0.0663 | 0.0730 | 31,341 | -0.00(-0.27%) |
Jan 02, 2019 | 0.0740 | 0.0740 | 0.0655 | 0.0732 | 33,799 | -0.00(-1.08%) |
Dec 31, 2018 | 0.0649 | 0.0740 | 0.0638 | 0.0740 | 84,000 | -0.00(-0.67%) |
Dec 28, 2018 | 0.0550 | 0.0745 | 0.0550 | 0.0745 | 71,200 | +0.01(+10.37%) |
Dec 27, 2018 | 0.0650 | 0.0700 | 0.0585 | 0.0675 | 112,770 | +0.00(+3.85%) |
Dec 26, 2018 | 0.0740 | 0.0740 | 0.0544 | 0.0650 | 77,205 | -0.01(-12.16%) |
Dec 24, 2018 | 0.0728 | 0.0740 | 0.0621 | 0.0740 | 17,500 | -0.00(-1.33%) |
Dec 21, 2018 | 0.0730 | 0.0750 | 0.0600 | 0.0750 | 48,600 | +0.00(+2.74%) |
Dec 20, 2018 | 0.0730 | 0.0730 | 0.0601 | 0.0730 | 84,556 | +0.01(+17.74%) |
Dec 19, 2018 | 0.0655 | 0.0730 | 0.0620 | 0.0620 | 153,199 | -0.00(-5.34%) |
Dec 18, 2018 | 0.0713 | 0.0750 | 0.0655 | 0.0655 | 20,820 | -0.01(-12.67%) |
Dec 17, 2018 | 0.0655 | 0.0750 | 0.0655 | 0.0750 | 112,800 | +0.00(+6.69%) |
Dec 14, 2018 | 0.0655 | 0.0750 | 0.0655 | 0.0703 | 109,800 | +0.00(+0.57%) |
Dec 13, 2018 | 0.0750 | 0.0750 | 0.0655 | 0.0699 | 125,766 | -0.01(-6.80%) |
Dec 12, 2018 | 0.0740 | 0.0750 | 0.0650 | 0.0750 | 57,821 | -0.01(-7.41%) |
Dec 11, 2018 | 0.0747 | 0.0840 | 0.0653 | 0.0810 | 55,842 | +0.00(+1.25%) |
Dec 10, 2018 | 0.0803 | 0.0840 | 0.0730 | 0.0800 | 34,770 | -0.00(-2.44%) |
Dec 07, 2018 | 0.0820 | 0.0820 | 0.0780 | 0.0820 | 17,100 | +0.00(+0.61%) |
Dec 06, 2018 | 0.0750 | 0.0850 | 0.0670 | 0.0815 | 236,857 | +0.01(+16.43%) |
Dec 04, 2018 | 0.0551 | 0.0700 | 0.0530 | 0.0700 | 110,000 | +0.01(+7.69%) |