Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.3180 | 0.3280 | 0.3020 | 0.3075 | 527,500 | -0.01(-3.00%) |
Mar 28, 2019 | 0.3100 | 0.3205 | 0.2960 | 0.3170 | 767,463 | +0.01(+2.26%) |
Mar 27, 2019 | 0.3440 | 0.3490 | 0.2697 | 0.3100 | 1,677,572 | -0.03(-9.49%) |
Mar 26, 2019 | 0.3555 | 0.3600 | 0.3350 | 0.3425 | 1,267,839 | -0.01(-1.83%) |
Mar 25, 2019 | 0.3180 | 0.3600 | 0.2810 | 0.3489 | 1,594,380 | +0.03(+10.76%) |
Mar 22, 2019 | 0.3150 | 0.3180 | 0.3000 | 0.3150 | 934,500 | -0.03(-7.35%) |
Mar 21, 2019 | 0.3410 | 0.3540 | 0.2700 | 0.3400 | 5,613,512 | -0.02(-6.08%) |
Mar 20, 2019 | 0.3975 | 0.3990 | 0.3110 | 0.3620 | 3,406,046 | -0.03(-8.35%) |
Mar 19, 2019 | 0.3990 | 0.4000 | 0.3800 | 0.3950 | 2,154,052 | -0.00(-1.00%) |
Mar 18, 2019 | 0.3200 | 0.4000 | 0.3200 | 0.3990 | 3,907,114 | +0.08(+24.69%) |
Mar 15, 2019 | 0.3195 | 0.3286 | 0.2900 | 0.3200 | 1,908,900 | +0.00(+0.88%) |
Mar 14, 2019 | 0.3275 | 0.3320 | 0.2880 | 0.3172 | 2,578,865 | -0.00(-1.49%) |
Mar 13, 2019 | 0.2895 | 0.3316 | 0.2769 | 0.3220 | 4,850,062 | +0.04(+15.00%) |
Mar 12, 2019 | 0.2795 | 0.2930 | 0.2553 | 0.2800 | 2,096,483 | +0.02(+5.66%) |
Mar 11, 2019 | 0.2200 | 0.2880 | 0.2150 | 0.2650 | 8,021,781 | +0.04(+15.22%) |
Mar 08, 2019 | 0.1975 | 0.2390 | 0.1820 | 0.2300 | 2,897,500 | +0.04(+17.95%) |
Mar 07, 2019 | 0.2182 | 0.2220 | 0.1850 | 0.1950 | 2,370,639 | -0.03(-12.56%) |
Mar 06, 2019 | 0.2365 | 0.2400 | 0.2020 | 0.2230 | 3,740,874 | -0.02(-7.08%) |
Mar 05, 2019 | 0.1790 | 0.2465 | 0.1680 | 0.2400 | 9,316,051 | +0.07(+38.33%) |
Mar 04, 2019 | 0.1650 | 0.1980 | 0.1552 | 0.1735 | 2,758,840 | +0.01(+5.15%) |
Mar 01, 2019 | 0.1300 | 0.1680 | 0.1300 | 0.1650 | 1,379,200 | +0.02(+13.79%) |
Feb 28, 2019 | 0.1500 | 0.1500 | 0.1351 | 0.1450 | 697,784 | +0.00(+0.69%) |
Feb 27, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1440 | 306,963 | -0.00(-2.57%) |
Feb 26, 2019 | 0.1425 | 0.1500 | 0.1350 | 0.1478 | 602,550 | +0.00(+2.00%) |
Feb 25, 2019 | 0.1340 | 0.1449 | 0.1290 | 0.1449 | 1,097,014 | +0.01(+8.95%) |
Feb 22, 2019 | 0.1290 | 0.1380 | 0.1200 | 0.1330 | 662,700 | -0.00(-0.75%) |
Feb 21, 2019 | 0.1325 | 0.1385 | 0.1250 | 0.1340 | 1,130,476 | -0.00(-2.55%) |
Feb 20, 2019 | 0.1490 | 0.1490 | 0.1371 | 0.1375 | 388,167 | -0.00(-1.79%) |
Feb 19, 2019 | 0.1410 | 0.1450 | 0.1371 | 0.1400 | 498,157 | -0.00(-0.71%) |
Feb 15, 2019 | 0.1474 | 0.1474 | 0.1371 | 0.1410 | 444,400 | -0.01(-3.75%) |
Feb 14, 2019 | 0.1450 | 0.1475 | 0.1371 | 0.1465 | 560,572 | -0.00(-1.01%) |
Feb 13, 2019 | 0.1400 | 0.1490 | 0.1400 | 0.1480 | 606,303 | +0.01(+5.34%) |
Feb 12, 2019 | 0.1498 | 0.1500 | 0.1400 | 0.1405 | 939,089 | -0.01(-4.42%) |
Feb 11, 2019 | 0.1385 | 0.1500 | 0.1361 | 0.1470 | 1,613,046 | +0.02(+14.84%) |
Feb 08, 2019 | 0.1259 | 0.1400 | 0.1259 | 0.1280 | 583,500 | +0.00(+0.00%) |
Feb 07, 2019 | 0.1390 | 0.1420 | 0.1242 | 0.1280 | 757,740 | -0.00(-3.40%) |
Feb 06, 2019 | 0.1221 | 0.1399 | 0.1200 | 0.1325 | 2,010,229 | +0.01(+10.69%) |
Feb 05, 2019 | 0.0995 | 0.1265 | 0.0900 | 0.1197 | 3,333,436 | +0.02(+19.70%) |
Feb 04, 2019 | 0.1650 | 0.1690 | 0.0987 | 0.1000 | 4,311,338 | -0.06(-39.02%) |
Feb 01, 2019 | 0.1783 | 0.1830 | 0.1280 | 0.1640 | 6,096,200 | -0.01(-6.29%) |
Jan 31, 2019 | 0.1430 | 0.1799 | 0.1375 | 0.1750 | 5,068,910 | +0.04(+29.63%) |
Jan 30, 2019 | 0.1360 | 0.1400 | 0.1210 | 0.1350 | 2,987,290 | +0.02(+12.97%) |
Jan 29, 2019 | 0.1050 | 0.1280 | 0.1010 | 0.1195 | 2,423,872 | +0.01(+10.14%) |
Jan 28, 2019 | 0.1000 | 0.1089 | 0.0941 | 0.1085 | 1,785,163 | +0.01(+11.40%) |
Jan 25, 2019 | 0.1130 | 0.1150 | 0.0971 | 0.0974 | 2,099,800 | -0.01(-10.64%) |
Jan 24, 2019 | 0.0938 | 0.1090 | 0.0938 | 0.1090 | 2,977,350 | +0.02(+17.71%) |
Jan 23, 2019 | 0.0950 | 0.0970 | 0.0900 | 0.0926 | 1,928,669 | +0.00(+2.89%) |
Jan 22, 2019 | 0.0776 | 0.0932 | 0.0776 | 0.0900 | 1,499,985 | +0.01(+18.42%) |
Jan 18, 2019 | 0.0741 | 0.0777 | 0.0721 | 0.0760 | 584,700 | +0.00(+1.33%) |
Jan 17, 2019 | 0.0710 | 0.0789 | 0.0701 | 0.0750 | 759,200 | +0.00(+3.45%) |
Jan 16, 2019 | 0.0751 | 0.0770 | 0.0691 | 0.0725 | 1,097,770 | -0.00(-2.03%) |
Jan 15, 2019 | 0.0675 | 0.0749 | 0.0660 | 0.0740 | 615,419 | +0.01(+8.82%) |
Jan 14, 2019 | 0.0700 | 0.0700 | 0.0630 | 0.0680 | 894,967 | +0.00(+0.00%) |
Jan 11, 2019 | 0.0685 | 0.0700 | 0.0650 | 0.0680 | 839,100 | +0.00(+1.49%) |
Jan 10, 2019 | 0.0695 | 0.0700 | 0.0634 | 0.0670 | 484,381 | -0.00(-4.29%) |
Jan 09, 2019 | 0.0595 | 0.0700 | 0.0595 | 0.0700 | 649,984 | +0.01(+16.67%) |
Jan 08, 2019 | 0.0619 | 0.0619 | 0.0590 | 0.0600 | 794,183 | +0.00(+0.84%) |
Jan 07, 2019 | 0.0511 | 0.0597 | 0.0511 | 0.0595 | 1,024,739 | +0.01(+14.42%) |
Jan 04, 2019 | 0.0519 | 0.0551 | 0.0511 | 0.0520 | 577,200 | +0.00(+0.19%) |
Jan 03, 2019 | 0.0520 | 0.0520 | 0.0485 | 0.0519 | 205,100 | +0.00(+1.37%) |