Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 234,333 | +0.00(+5.88%) |
Apr 29, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 104,500 | -0.00(-5.56%) |
Apr 26, 2019 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 119,700 | +0.01(+12.50%) |
Apr 25, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 86,000 | -0.01(-5.88%) |
Apr 24, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 197,607 | +0.00(+0.00%) |
Apr 23, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 306,000 | -0.00(-5.56%) |
Apr 22, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 145,380 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Apr 17, 2019 | 0.0750 | 0.0900 | 0.0700 | 0.0850 | 473,302 | +0.01(+13.33%) |
Apr 16, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 154,000 | +0.00(+7.14%) |
Apr 15, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 230,487 | -0.01(-12.50%) |
Apr 12, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 155,329 | +0.00(+0.00%) |
Apr 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 39,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 188,759 | -0.01(-5.88%) |
Apr 05, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 97,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 211,501 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 70,000 | -0.00(-5.56%) |
Apr 01, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 398,933 | -0.01(-5.26%) |
Mar 29, 2019 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 156,666 | +0.01(+5.56%) |
Mar 28, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 93,000 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 952,493 | +0.01(+12.50%) |
Mar 26, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 18,250 | -0.01(-5.88%) |
Mar 25, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 430,600 | -0.00(-5.56%) |
Mar 22, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 259,421 | +0.00(+5.88%) |
Mar 21, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 194,500 | -0.00(-5.56%) |
Mar 20, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 444,500 | -0.01(-5.26%) |
Mar 19, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 342,900 | +0.01(+11.76%) |
Mar 18, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 432,800 | -0.00(-5.56%) |
Mar 15, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 99,165 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 360,136 | -0.01(-5.26%) |
Mar 13, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 345,500 | -0.01(-5.00%) |
Mar 12, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 374,160 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 356,140 | -0.01(-9.09%) |
Mar 08, 2019 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 597,745 | +0.01(+4.76%) |
Mar 07, 2019 | 0.1000 | 0.1150 | 0.0950 | 0.1050 | 2,937,155 | +0.00(+5.00%) |
Mar 06, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 1,629,660 | +0.01(+11.11%) |
Mar 05, 2019 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 1,328,588 | -0.01(-5.26%) |
Mar 04, 2019 | 0.1100 | 0.1150 | 0.0950 | 0.0950 | 2,471,953 | -0.01(-9.52%) |
Mar 01, 2019 | 0.0850 | 0.1200 | 0.0800 | 0.1050 | 9,134,655 | +0.02(+23.53%) |
Feb 28, 2019 | 0.0650 | 0.1000 | 0.0650 | 0.0850 | 4,705,288 | +0.02(+30.77%) |
Feb 27, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 239,000 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 103,200 | -0.01(-7.14%) |
Feb 25, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 243,385 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 1,231,483 | +0.02(+27.27%) |
Feb 21, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 110,000 | -0.00(-8.33%) |
Feb 20, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 149,000 | +0.00(+9.09%) |
Feb 19, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 979,200 | -0.00(-8.33%) |
Feb 15, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Feb 14, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 4,000 | -0.00(-8.33%) |
Feb 13, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 120,464 | +0.00(+0.00%) |
Feb 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 290,000 | -0.01(-7.69%) |
Feb 11, 2019 | 0.0500 | 0.0700 | 0.0500 | 0.0650 | 970,000 | +0.01(+30.00%) |
Feb 08, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 356,000 | +0.00(+0.00%) |
Feb 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 65,300 | -0.00(-9.09%) |
Feb 05, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 80,000 | +0.00(+10.00%) |
Feb 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 387,821 | -0.00(-9.09%) |