Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1600 | 0.2700 | 0.1600 | 0.2500 | 6,902 | -0.06(-19.35%) |
Apr 29, 2019 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 470 | +0.00(+0.00%) |
Apr 26, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100 | +0.04(+14.81%) |
Apr 25, 2019 | 0.2001 | 0.2700 | 0.2001 | 0.2700 | 9,200 | +0.04(+14.89%) |
Apr 24, 2019 | 0.1600 | 0.2500 | 0.1600 | 0.2350 | 9,721 | -0.15(-38.16%) |
Apr 23, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,500 | +0.11(+39.96%) |
Apr 22, 2019 | 0.1750 | 0.2715 | 0.1450 | 0.2715 | 3,445 | +0.08(+40.82%) |
Apr 18, 2019 | 0.1730 | 0.2000 | 0.1370 | 0.1928 | 3,200 | -0.01(-3.60%) |
Apr 17, 2019 | 0.1300 | 0.2000 | 0.1300 | 0.2000 | 4,166 | -0.04(-17.36%) |
Apr 16, 2019 | 0.2700 | 0.2700 | 0.2420 | 0.2420 | 551 | +0.04(+21.00%) |
Apr 15, 2019 | 0.1400 | 0.2496 | 0.1400 | 0.2000 | 19,745 | -0.06(-24.13%) |
Apr 12, 2019 | 0.1900 | 0.2636 | 0.1900 | 0.2636 | 5,100 | -0.01(-2.37%) |
Apr 11, 2019 | 0.2750 | 0.2900 | 0.2343 | 0.2700 | 9,353 | -0.02(-5.30%) |
Apr 10, 2019 | 0.2400 | 0.3000 | 0.2400 | 0.2851 | 2,800 | +0.02(+6.18%) |
Apr 09, 2019 | 0.2750 | 0.2750 | 0.1800 | 0.2685 | 18,200 | +0.03(+11.88%) |
Apr 08, 2019 | 0.2400 | 0.2400 | 0.2220 | 0.2400 | 9,829 | +0.00(+0.00%) |
Apr 05, 2019 | 0.2573 | 0.3000 | 0.1445 | 0.2400 | 94,500 | -0.08(-25.00%) |
Apr 04, 2019 | 0.2900 | 0.3260 | 0.2700 | 0.3200 | 32,359 | +0.00(+0.00%) |
Apr 03, 2019 | 0.3000 | 0.4275 | 0.2870 | 0.3200 | 35,006 | -0.13(-28.89%) |
Apr 02, 2019 | 0.3000 | 0.4797 | 0.2550 | 0.4500 | 76,542 | -0.04(-9.09%) |
Apr 01, 2019 | 0.4000 | 0.5000 | 0.2900 | 0.4950 | 5,374 | -0.01(-1.98%) |
Mar 29, 2019 | 0.4000 | 0.5050 | 0.2717 | 0.5050 | 28,500 | +0.05(+11.73%) |
Mar 28, 2019 | 0.3700 | 0.4790 | 0.3600 | 0.4520 | 8,848 | +0.02(+5.12%) |
Mar 27, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 31,250 | -0.08(-15.69%) |
Mar 26, 2019 | 0.5130 | 0.5200 | 0.5100 | 0.5100 | 5,796 | +0.00(+0.00%) |
Mar 25, 2019 | 0.4900 | 0.7400 | 0.4900 | 0.5100 | 22,154 | +0.10(+24.39%) |
Mar 22, 2019 | 0.4500 | 0.4800 | 0.4100 | 0.4100 | 1,700 | -0.08(-16.33%) |
Mar 21, 2019 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 3,100 | +0.05(+12.39%) |
Mar 20, 2019 | 0.4700 | 0.4700 | 0.4000 | 0.4360 | 3,500 | -0.03(-7.23%) |
Mar 19, 2019 | 0.3900 | 0.4800 | 0.3900 | 0.4700 | 24,246 | +0.10(+27.03%) |
Mar 18, 2019 | 0.3680 | 0.4400 | 0.2150 | 0.3700 | 42,286 | -0.07(-15.91%) |
Mar 15, 2019 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 3,200 | -0.05(-10.20%) |
Mar 14, 2019 | 0.5000 | 0.5000 | 0.4400 | 0.4900 | 5,200 | +0.00(+0.00%) |
Mar 13, 2019 | 0.4450 | 0.5000 | 0.4000 | 0.4900 | 28,081 | -0.01(-2.00%) |
Mar 12, 2019 | 0.4500 | 0.5000 | 0.3900 | 0.5000 | 13,907 | +0.05(+11.11%) |
Mar 11, 2019 | 0.3000 | 0.5100 | 0.1300 | 0.4500 | 19,610 | +0.15(+50.00%) |
Mar 08, 2019 | 0.4000 | 0.4230 | 0.3000 | 0.3000 | 54,900 | -0.13(-30.23%) |
Mar 07, 2019 | 0.4500 | 0.5300 | 0.4000 | 0.4300 | 20,937 | -0.02(-4.44%) |
Mar 06, 2019 | 0.6050 | 0.6100 | 0.4200 | 0.4500 | 20,605 | -0.18(-28.57%) |
Mar 05, 2019 | 0.6000 | 0.7900 | 0.4100 | 0.6300 | 52,700 | +0.10(+18.87%) |
Mar 04, 2019 | 0.8942 | 0.8942 | 0.4950 | 0.5300 | 164,777 | -0.44(-45.36%) |
Mar 01, 2019 | 0.8000 | 1.000 | 0.6500 | 0.9700 | 31,300 | +0.14(+16.87%) |
Feb 28, 2019 | 0.8000 | 0.8300 | 0.6500 | 0.8300 | 3,389 | -0.01(-1.19%) |
Feb 27, 2019 | 0.8500 | 0.8500 | 0.6500 | 0.8400 | 9,142 | +0.09(+12.00%) |
Feb 26, 2019 | 0.7500 | 0.7500 | 0.7500 | 30 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.7100 | 0.8000 | 0.7100 | 0.7500 | 18,966 | +0.05(+7.14%) |
Feb 22, 2019 | 0.7700 | 0.8500 | 0.7000 | 0.7000 | 31,600 | -0.10(-12.50%) |
Feb 21, 2019 | 0.9300 | 0.9999 | 0.7500 | 0.8000 | 26,863 | -0.20(-20.00%) |
Feb 20, 2019 | 1.130 | 1.200 | 0.9800 | 1.000 | 36,633 | -0.20(-16.67%) |
Feb 19, 2019 | 1.520 | 1.530 | 1.060 | 1.200 | 18,300 | -0.33(-21.57%) |
Feb 15, 2019 | 1.650 | 1.800 | 1.530 | 1.530 | 13,800 | -0.12(-7.27%) |
Feb 14, 2019 | 1.670 | 1.670 | 1.600 | 1.650 | 6,668 | -0.05(-2.94%) |
Feb 13, 2019 | 1.670 | 1.750 | 1.600 | 1.700 | 44,682 | -0.10(-5.56%) |
Feb 12, 2019 | 1.700 | 2.000 | 1.670 | 1.800 | 19,383 | +0.10(+5.88%) |
Feb 11, 2019 | 1.830 | 1.830 | 1.700 | 1.700 | 14,184 | +0.05(+3.03%) |
Feb 08, 2019 | 1.550 | 2.000 | 1.550 | 1.650 | 35,900 | -0.09(-5.17%) |
Feb 07, 2019 | 1.850 | 1.850 | 1.500 | 1.740 | 9,295 | -0.26(-13.00%) |
Feb 06, 2019 | 1.670 | 2.240 | 1.670 | 2.000 | 60,099 | +0.35(+21.21%) |
Feb 05, 2019 | 2.200 | 2.250 | 1.200 | 1.650 | 157,494 | -0.54(-24.66%) |
Feb 04, 2019 | 3.400 | 3.700 | 2.150 | 2.190 | 120,080 | -0.96(-30.48%) |