Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2019 | 0.1303 | 0.1303 | 0.1303 | 0 | -0.01(-8.88%) | |
Jan 28, 2019 | 0.1430 | 0.1430 | 0.1430 | 0.1430 | 5,394 | +0.01(+6.64%) |
Jan 25, 2019 | 0.1350 | 0.1350 | 0.1300 | 0.1341 | 22,000 | -0.01(-5.63%) |
Jan 24, 2019 | 0.1450 | 0.1450 | 0.1290 | 0.1421 | 76,505 | -0.01(-3.99%) |
Jan 23, 2019 | 0.1481 | 0.1481 | 0.1471 | 0.1480 | 18,200 | -0.00(-2.95%) |
Jan 22, 2019 | 0.1518 | 0.1580 | 0.1402 | 0.1525 | 48,311 | +0.01(+6.42%) |
Jan 18, 2019 | 0.1583 | 0.1583 | 0.1394 | 0.1433 | 34,500 | -0.01(-5.72%) |
Jan 17, 2019 | 0.1400 | 0.1520 | 0.1400 | 0.1520 | 32,268 | +0.00(+2.43%) |
Jan 16, 2019 | 0.1498 | 0.1498 | 0.1400 | 0.1484 | 11,300 | +0.01(+6.00%) |
Jan 15, 2019 | 0.1680 | 0.1680 | 0.1400 | 0.1400 | 29,246 | -0.03(-16.57%) |
Jan 14, 2019 | 0.1940 | 0.1940 | 0.1620 | 0.1678 | 43,588 | -0.02(-10.08%) |
Jan 11, 2019 | 0.1377 | 0.1866 | 0.1377 | 0.1866 | 80,600 | +0.04(+25.23%) |
Jan 10, 2019 | 0.1250 | 0.1490 | 0.1250 | 0.1490 | 29,789 | +0.03(+21.83%) |
Jan 09, 2019 | 0.1300 | 0.1300 | 0.1223 | 0.1223 | 17,484 | -0.01(-5.92%) |
Jan 08, 2019 | 0.1360 | 0.1370 | 0.1300 | 0.1300 | 33,700 | +0.01(+5.86%) |
Jan 07, 2019 | 0.1300 | 0.1336 | 0.1228 | 0.1228 | 5,725 | -0.01(-4.14%) |
Jan 04, 2019 | 0.1160 | 0.1310 | 0.1160 | 0.1281 | 1,800 | +0.01(+9.49%) |
Jan 03, 2019 | 0.1200 | 0.1236 | 0.1170 | 0.1170 | 38,200 | -0.00(-1.68%) |
Jan 02, 2019 | 0.1150 | 0.1240 | 0.1065 | 0.1190 | 33,113 | +0.01(+7.21%) |
Dec 31, 2018 | 0.1080 | 0.1118 | 0.1053 | 0.1110 | 42,200 | +0.01(+10.67%) |
Dec 28, 2018 | 0.1003 | 0.1046 | 0.1003 | 0.1003 | 13,500 | -0.00(-4.48%) |
Dec 27, 2018 | 0.1009 | 0.1050 | 0.1003 | 0.1050 | 24,000 | -0.00(-0.10%) |
Dec 26, 2018 | 0.1000 | 0.1051 | 0.1000 | 0.1051 | 5,400 | -0.00(-2.69%) |
Dec 24, 2018 | 0.1086 | 0.1125 | 0.1080 | 0.1080 | 43,800 | -0.00(-0.92%) |
Dec 21, 2018 | 0.1016 | 0.1099 | 0.1003 | 0.1090 | 44,800 | +0.00(+2.83%) |
Dec 19, 2018 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.00(-1.85%) | |
Dec 18, 2018 | 0.1100 | 0.1100 | 0.1080 | 0.1080 | 19,500 | -0.00(-1.82%) |
Dec 17, 2018 | 0.1100 | 0.1168 | 0.1100 | 0.1100 | 62,545 | +0.00(+2.33%) |
Dec 14, 2018 | 0.1147 | 0.1147 | 0.1060 | 0.1075 | 125,000 | -0.01(-8.90%) |
Dec 13, 2018 | 0.1060 | 0.1180 | 0.1060 | 0.1180 | 52,200 | +0.01(+10.80%) |
Dec 12, 2018 | 0.1040 | 0.1126 | 0.1040 | 0.1065 | 14,000 | +0.00(+1.43%) |
Dec 11, 2018 | 0.1111 | 0.1233 | 0.1030 | 0.1050 | 892,478 | -0.01(-8.70%) |
Dec 10, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 11,492 | -0.00(-3.36%) |
Dec 07, 2018 | 0.1287 | 0.1287 | 0.1111 | 0.1190 | 6,700 | +0.00(+4.39%) |
Dec 06, 2018 | 0.1299 | 0.1300 | 0.1140 | 0.1140 | 21,517 | -0.01(-5.00%) |
Dec 04, 2018 | 0.1200 | 0.1215 | 0.1190 | 0.1200 | 48,100 | +0.00(+0.00%) |
Dec 03, 2018 | 0.1360 | 0.1379 | 0.1193 | 0.1200 | 56,356 | +0.00(+4.35%) |
Nov 30, 2018 | 0.1204 | 0.1319 | 0.1150 | 0.1150 | 13,900 | -0.01(-11.40%) |
Nov 29, 2018 | 0.1306 | 0.1327 | 0.1262 | 0.1298 | 18,300 | -0.00(-0.15%) |
Nov 28, 2018 | 0.1336 | 0.1459 | 0.1300 | 0.1300 | 23,726 | -0.00(-2.69%) |
Nov 27, 2018 | 0.1380 | 0.1410 | 0.1300 | 0.1336 | 32,622 | +0.00(+1.06%) |
Nov 26, 2018 | 0.1463 | 0.1494 | 0.1230 | 0.1322 | 106,607 | -0.02(-11.51%) |
Nov 23, 2018 | 0.1651 | 0.1651 | 0.1462 | 0.1494 | 14,100 | -0.02(-10.54%) |
Nov 21, 2018 | 0.1670 | 0.1670 | 0.1670 | 0 | -0.01(-4.57%) | |
Nov 20, 2018 | 0.1600 | 0.1791 | 0.1600 | 0.1750 | 478,100 | +0.00(+2.34%) |
Nov 19, 2018 | 0.1619 | 0.1710 | 0.1553 | 0.1710 | 45,600 | -0.01(-3.28%) |
Nov 16, 2018 | 0.1770 | 0.1880 | 0.1730 | 0.1768 | 22,000 | +0.00(+0.74%) |
Nov 15, 2018 | 0.1864 | 0.1870 | 0.1600 | 0.1755 | 59,973 | -0.01(-6.30%) |
Nov 14, 2018 | 0.1878 | 0.1878 | 0.1649 | 0.1873 | 28,205 | +0.01(+3.37%) |
Nov 13, 2018 | 0.1831 | 0.1910 | 0.1760 | 0.1812 | 63,250 | -0.01(-5.13%) |
Nov 12, 2018 | 0.1990 | 0.1990 | 0.1775 | 0.1910 | 17,210 | +0.01(+3.97%) |
Nov 09, 2018 | 0.2060 | 0.2060 | 0.1837 | 0.1837 | 129,000 | -0.02(-9.51%) |
Nov 08, 2018 | 0.2041 | 0.2180 | 0.2030 | 0.2030 | 196,335 | -0.02(-7.52%) |
Nov 07, 2018 | 0.2254 | 0.2270 | 0.2156 | 0.2195 | 74,728 | +0.00(+0.23%) |
Nov 06, 2018 | 0.2040 | 0.2352 | 0.2037 | 0.2190 | 170,251 | +0.01(+4.29%) |
Nov 05, 2018 | 0.1970 | 0.2100 | 0.1970 | 0.2100 | 29,163 | +0.00(+2.09%) |
Nov 02, 2018 | 0.1987 | 0.2080 | 0.1945 | 0.2057 | 33,600 | +0.00(+0.29%) |