Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.1599 | 0.1790 | 0.1300 | 0.1450 | 15,566,559 | -0.01(-8.52%) |
Jan 30, 2019 | 0.1099 | 0.1729 | 0.1066 | 0.1585 | 15,407,497 | +0.05(+48.69%) |
Jan 29, 2019 | 0.1050 | 0.1110 | 0.1050 | 0.1066 | 1,450,925 | -0.00(-1.02%) |
Jan 28, 2019 | 0.1100 | 0.1130 | 0.1050 | 0.1077 | 1,184,821 | -0.00(-2.09%) |
Jan 25, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,036,100 | +0.00(+0.00%) |
Jan 24, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 1,220,654 | -0.00(-0.18%) |
Jan 23, 2019 | 0.1098 | 0.1119 | 0.1050 | 0.1102 | 1,327,761 | +0.00(+0.27%) |
Jan 22, 2019 | 0.1140 | 0.1140 | 0.1050 | 0.1099 | 1,278,324 | -0.00(-2.74%) |
Jan 18, 2019 | 0.1100 | 0.1150 | 0.1080 | 0.1130 | 1,638,800 | +0.00(+3.10%) |
Jan 17, 2019 | 0.1089 | 0.1180 | 0.1040 | 0.1096 | 2,738,757 | -0.00(-0.36%) |
Jan 16, 2019 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 1,036,913 | -0.00(-3.51%) |
Jan 15, 2019 | 0.1130 | 0.1170 | 0.1090 | 0.1140 | 1,300,216 | -0.00(-2.56%) |
Jan 14, 2019 | 0.1185 | 0.1250 | 0.1100 | 0.1170 | 1,549,704 | -0.00(-0.85%) |
Jan 11, 2019 | 0.1250 | 0.1300 | 0.1150 | 0.1180 | 2,058,900 | -0.01(-6.27%) |
Jan 10, 2019 | 0.1314 | 0.1365 | 0.1210 | 0.1259 | 1,717,326 | -0.01(-4.62%) |
Jan 09, 2019 | 0.1385 | 0.1450 | 0.1290 | 0.1320 | 2,524,457 | -0.00(-3.37%) |
Jan 08, 2019 | 0.1211 | 0.1529 | 0.1210 | 0.1366 | 7,179,743 | +0.02(+12.89%) |
Jan 07, 2019 | 0.1280 | 0.1375 | 0.1150 | 0.1210 | 4,085,408 | -0.02(-12.32%) |
Jan 04, 2019 | 0.1400 | 0.1450 | 0.1200 | 0.1380 | 5,738,700 | +0.01(+4.15%) |
Jan 03, 2019 | 0.1170 | 0.1457 | 0.1020 | 0.1325 | 15,225,161 | +0.02(+20.45%) |
Jan 02, 2019 | 0.0900 | 0.1300 | 0.0900 | 0.1100 | 4,390,874 | +0.02(+22.22%) |
Dec 31, 2018 | 0.1000 | 0.1010 | 0.0850 | 0.0900 | 2,928,600 | +0.00(+1.12%) |
Dec 28, 2018 | 0.0750 | 0.1050 | 0.0740 | 0.0890 | 6,057,300 | +0.02(+22.42%) |
Dec 27, 2018 | 0.0798 | 0.0820 | 0.0700 | 0.0727 | 1,605,446 | -0.00(-3.07%) |
Dec 26, 2018 | 0.0790 | 0.0800 | 0.0710 | 0.0750 | 1,952,628 | +0.00(+0.00%) |
Dec 24, 2018 | 0.0730 | 0.0790 | 0.0680 | 0.0750 | 1,545,600 | +0.00(+7.14%) |
Dec 21, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 2,091,000 | -0.01(-16.77%) |
Dec 20, 2018 | 0.0920 | 0.1050 | 0.0700 | 0.0841 | 5,042,633 | -0.01(-6.45%) |
Dec 19, 2018 | 0.0800 | 0.1100 | 0.0798 | 0.0899 | 8,679,443 | +0.00(+0.45%) |
Dec 18, 2018 | 0.0971 | 0.1000 | 0.0740 | 0.0895 | 3,188,219 | -0.01(-7.92%) |
Dec 17, 2018 | 0.1060 | 0.1088 | 0.0900 | 0.0972 | 2,068,698 | -0.01(-11.64%) |
Dec 14, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 2,397,800 | -0.00(-3.51%) |
Dec 13, 2018 | 0.1155 | 0.1218 | 0.1110 | 0.1140 | 1,865,119 | -0.01(-5.00%) |
Dec 12, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 2,981,388 | -0.01(-7.69%) |
Dec 11, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 851,145 | -0.00(-3.20%) |
Dec 10, 2018 | 0.1320 | 0.1350 | 0.1250 | 0.1343 | 1,460,137 | +0.00(+3.31%) |
Dec 07, 2018 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 2,711,400 | -0.01(-9.09%) |
Dec 06, 2018 | 0.1300 | 0.1450 | 0.1250 | 0.1430 | 3,136,106 | +0.00(+2.14%) |
Dec 04, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 1,626,400 | -0.00(-1.41%) |
Dec 03, 2018 | 0.1430 | 0.1480 | 0.1375 | 0.1420 | 2,668,431 | +0.00(+1.43%) |
Nov 30, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 4,151,300 | -0.01(-6.67%) |
Nov 29, 2018 | 0.1530 | 0.1620 | 0.1451 | 0.1500 | 1,783,822 | -0.01(-7.01%) |
Nov 28, 2018 | 0.1499 | 0.1650 | 0.1450 | 0.1613 | 3,236,639 | +0.02(+11.24%) |
Nov 27, 2018 | 0.1660 | 0.1700 | 0.1200 | 0.1450 | 2,506,136 | -0.02(-14.20%) |
Nov 26, 2018 | 0.1741 | 0.1754 | 0.1650 | 0.1690 | 1,105,808 | -0.01(-3.43%) |
Nov 23, 2018 | 0.1790 | 0.1800 | 0.1700 | 0.1750 | 661,100 | +0.00(+1.16%) |
Nov 21, 2018 | 0.1730 | 0.1730 | 0.1730 | 0 | +0.00(+1.88%) | |
Nov 20, 2018 | 0.1695 | 0.1750 | 0.1610 | 0.1698 | 1,405,627 | -0.00(-1.22%) |
Nov 19, 2018 | 0.1801 | 0.1801 | 0.1600 | 0.1719 | 2,383,667 | -0.01(-4.50%) |
Nov 16, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 1,057,400 | -0.00(-0.94%) |
Nov 15, 2018 | 0.1830 | 0.1900 | 0.1750 | 0.1817 | 1,288,827 | -0.01(-3.71%) |
Nov 14, 2018 | 0.1996 | 0.2015 | 0.1760 | 0.1887 | 2,203,512 | -0.00(-0.68%) |
Nov 13, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 1,779,352 | -0.01(-4.04%) |
Nov 12, 2018 | 0.2140 | 0.2200 | 0.1850 | 0.1980 | 2,019,209 | -0.02(-9.17%) |
Nov 09, 2018 | 0.2100 | 0.2300 | 0.2050 | 0.2180 | 2,194,100 | -0.01(-3.96%) |
Nov 08, 2018 | 0.2257 | 0.2363 | 0.2100 | 0.2270 | 2,268,091 | -0.00(-1.30%) |
Nov 07, 2018 | 0.2200 | 0.2600 | 0.2100 | 0.2300 | 5,799,372 | +0.00(+1.37%) |
Nov 06, 2018 | 0.2010 | 0.2400 | 0.2000 | 0.2269 | 4,562,614 | +0.03(+13.17%) |
Nov 05, 2018 | 0.2132 | 0.2135 | 0.2000 | 0.2005 | 1,798,085 | -0.01(-4.52%) |
Nov 02, 2018 | 0.2000 | 0.2200 | 0.1900 | 0.2100 | 3,247,300 | +0.01(+4.79%) |