Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.2091 | 0.2250 | 0.1925 | 0.2102 | 3,943,600 | +0.00(+0.10%) |
Mar 28, 2019 | 0.1770 | 0.2190 | 0.1770 | 0.2100 | 7,174,074 | +0.03(+16.67%) |
Mar 27, 2019 | 0.1900 | 0.2040 | 0.1770 | 0.1800 | 5,150,423 | -0.02(-9.09%) |
Mar 26, 2019 | 0.1850 | 0.2099 | 0.1850 | 0.1980 | 2,902,442 | -0.00(-0.95%) |
Mar 25, 2019 | 0.2410 | 0.2480 | 0.1850 | 0.1999 | 8,428,741 | -0.04(-16.71%) |
Mar 22, 2019 | 0.2570 | 0.2570 | 0.2200 | 0.2400 | 2,839,700 | -0.02(-9.09%) |
Mar 21, 2019 | 0.3009 | 0.3010 | 0.2431 | 0.2640 | 7,910,853 | -0.01(-1.86%) |
Mar 20, 2019 | 0.2200 | 0.2950 | 0.2000 | 0.2690 | 14,820,441 | +0.06(+28.10%) |
Mar 19, 2019 | 0.2049 | 0.2200 | 0.1759 | 0.2100 | 17,949,162 | +0.01(+5.05%) |
Mar 18, 2019 | 0.2760 | 0.2780 | 0.1915 | 0.1999 | 13,636,812 | -0.07(-27.02%) |
Mar 15, 2019 | 0.2840 | 0.2880 | 0.2700 | 0.2739 | 2,393,900 | -0.01(-3.56%) |
Mar 14, 2019 | 0.3050 | 0.3100 | 0.2777 | 0.2840 | 2,951,473 | -0.02(-6.58%) |
Mar 13, 2019 | 0.2600 | 0.3130 | 0.2464 | 0.3040 | 7,409,705 | +0.02(+8.57%) |
Mar 12, 2019 | 0.3216 | 0.3305 | 0.2470 | 0.2800 | 21,925,342 | -0.05(-13.87%) |
Mar 11, 2019 | 0.3501 | 0.3600 | 0.3149 | 0.3251 | 5,751,121 | -0.03(-9.69%) |
Mar 08, 2019 | 0.3400 | 0.3707 | 0.3366 | 0.3600 | 4,125,300 | +0.03(+8.60%) |
Mar 07, 2019 | 0.3500 | 0.3600 | 0.3111 | 0.3315 | 7,724,627 | -0.02(-6.59%) |
Mar 06, 2019 | 0.4221 | 0.4350 | 0.3060 | 0.3549 | 16,696,091 | -0.06(-13.78%) |
Mar 05, 2019 | 0.4650 | 0.4680 | 0.4050 | 0.4116 | 8,421,004 | -0.05(-11.48%) |
Mar 04, 2019 | 0.4300 | 0.4960 | 0.3910 | 0.4650 | 7,752,115 | +0.02(+3.59%) |
Mar 01, 2019 | 0.4126 | 0.4724 | 0.4100 | 0.4489 | 7,639,400 | +0.04(+10.84%) |
Feb 28, 2019 | 0.4081 | 0.4250 | 0.3200 | 0.4050 | 23,091,996 | -0.07(-14.77%) |
Feb 27, 2019 | 0.6180 | 0.6180 | 0.4020 | 0.4752 | 27,435,556 | -0.11(-19.43%) |
Feb 26, 2019 | 0.6100 | 0.6290 | 0.5700 | 0.5898 | 13,555,767 | +0.04(+7.24%) |
Feb 25, 2019 | 0.4550 | 0.5594 | 0.4430 | 0.5500 | 13,751,048 | +0.13(+31.55%) |
Feb 22, 2019 | 0.4040 | 0.4400 | 0.3742 | 0.4181 | 6,790,200 | +0.02(+5.31%) |
Feb 21, 2019 | 0.4451 | 0.4700 | 0.3755 | 0.3970 | 12,540,063 | -0.05(-10.69%) |
Feb 20, 2019 | 0.4400 | 0.4790 | 0.4020 | 0.4445 | 14,284,347 | +0.02(+3.76%) |
Feb 19, 2019 | 0.3850 | 0.4400 | 0.3800 | 0.4284 | 15,219,489 | +0.07(+19.63%) |
Feb 15, 2019 | 0.3010 | 0.3900 | 0.3010 | 0.3581 | 15,179,500 | +0.04(+11.21%) |
Feb 14, 2019 | 0.2341 | 0.3609 | 0.2290 | 0.3220 | 31,449,860 | -0.02(-4.73%) |
Feb 13, 2019 | 0.3969 | 0.4500 | 0.2350 | 0.3380 | 75,813,208 | -0.19(-35.56%) |
Feb 12, 2019 | 0.9460 | 0.9490 | 0.4520 | 0.5245 | 51,048,424 | -0.32(-37.86%) |
Feb 11, 2019 | 0.7698 | 0.9376 | 0.6990 | 0.8440 | 30,778,800 | +0.24(+39.50%) |
Feb 08, 2019 | 0.4240 | 0.7000 | 0.4230 | 0.6050 | 42,630,400 | +0.20(+51.25%) |
Feb 07, 2019 | 0.2960 | 0.4200 | 0.2870 | 0.4000 | 30,123,452 | +0.12(+40.85%) |
Feb 06, 2019 | 0.2520 | 0.2939 | 0.2200 | 0.2840 | 21,704,216 | +0.04(+18.33%) |
Feb 05, 2019 | 0.2149 | 0.3399 | 0.2100 | 0.2400 | 35,934,212 | +0.05(+28.82%) |
Feb 04, 2019 | 0.1080 | 0.1940 | 0.1020 | 0.1863 | 36,126,996 | +0.09(+87.24%) |
Feb 01, 2019 | 0.0680 | 0.1020 | 0.0676 | 0.0995 | 17,978,200 | +0.02(+29.56%) |
Jan 31, 2019 | 0.0552 | 0.0768 | 0.0510 | 0.0768 | 22,227,348 | +0.02(+31.06%) |
Jan 30, 2019 | 0.0800 | 0.0800 | 0.0540 | 0.0586 | 24,214,044 | -0.02(-27.65%) |
Jan 29, 2019 | 0.0810 | 0.0940 | 0.0711 | 0.0810 | 27,360,266 | +0.00(+6.02%) |
Jan 28, 2019 | 0.0469 | 0.0769 | 0.0431 | 0.0764 | 33,671,952 | +0.04(+86.34%) |
Jan 25, 2019 | 0.0389 | 0.0475 | 0.0365 | 0.0410 | 8,169,300 | +0.00(+5.13%) |
Jan 24, 2019 | 0.0420 | 0.0445 | 0.0351 | 0.0390 | 10,477,372 | -0.00(-5.11%) |
Jan 23, 2019 | 0.0330 | 0.0489 | 0.0320 | 0.0411 | 34,767,480 | +0.01(+30.48%) |
Jan 22, 2019 | 0.0280 | 0.0319 | 0.0255 | 0.0315 | 14,796,761 | +0.01(+34.62%) |
Jan 18, 2019 | 0.0200 | 0.0250 | 0.0195 | 0.0234 | 6,827,900 | +0.00(+20.00%) |
Jan 17, 2019 | 0.0195 | 0.0215 | 0.0193 | 0.0195 | 2,768,341 | +0.00(+4.84%) |
Jan 16, 2019 | 0.0180 | 0.0199 | 0.0180 | 0.0186 | 2,864,557 | -0.00(-1.59%) |
Jan 15, 2019 | 0.0177 | 0.0200 | 0.0175 | 0.0189 | 5,557,477 | +0.00(+5.59%) |
Jan 14, 2019 | 0.0189 | 0.0209 | 0.0165 | 0.0179 | 5,356,745 | +0.00(+5.29%) |
Jan 11, 2019 | 0.0170 | 0.0180 | 0.0150 | 0.0170 | 4,766,400 | -0.00(-1.73%) |
Jan 10, 2019 | 0.0185 | 0.0189 | 0.0127 | 0.0173 | 8,657,008 | +0.00(+1.76%) |
Jan 09, 2019 | 0.0220 | 0.0220 | 0.0160 | 0.0170 | 5,870,888 | -0.00(-8.11%) |
Jan 08, 2019 | 0.0210 | 0.0210 | 0.0177 | 0.0185 | 4,730,210 | +0.00(+1.09%) |
Jan 07, 2019 | 0.0210 | 0.0218 | 0.0175 | 0.0183 | 12,858,572 | -0.00(-6.63%) |
Jan 04, 2019 | 0.0171 | 0.0235 | 0.0171 | 0.0196 | 10,329,399 | +0.00(+15.29%) |
Jan 03, 2019 | 0.0209 | 0.0211 | 0.0170 | 0.0170 | 8,258,343 | +0.00(+3.03%) |