Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 26, 2019 | 0.1565 | 0.1565 | 0.1565 | 0 | -0.01(-7.94%) | |
Mar 25, 2019 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | 5,718,084 | -0.02(-8.85%) |
Mar 22, 2019 | 0.1980 | 0.2040 | 0.1810 | 0.1865 | 4,162,300 | -0.01(-3.17%) |
Mar 21, 2019 | 0.2055 | 0.2100 | 0.1900 | 0.1926 | 4,912,958 | -0.01(-6.96%) |
Mar 20, 2019 | 0.1900 | 0.2378 | 0.1780 | 0.2070 | 14,669,095 | +0.02(+8.95%) |
Mar 19, 2019 | 0.1947 | 0.2084 | 0.1750 | 0.1900 | 8,813,284 | -0.01(-5.33%) |
Mar 18, 2019 | 0.2026 | 0.2240 | 0.1629 | 0.2007 | 23,081,640 | -0.02(-11.00%) |
Mar 15, 2019 | 0.4100 | 0.4600 | 0.2211 | 0.2255 | 35,312,300 | -0.25(-53.02%) |
Mar 14, 2019 | 0.5000 | 0.5010 | 0.4700 | 0.4800 | 3,081,497 | -0.02(-4.00%) |
Mar 13, 2019 | 0.4700 | 0.5300 | 0.4600 | 0.5000 | 5,754,012 | +0.02(+4.87%) |
Mar 12, 2019 | 0.4724 | 0.4890 | 0.4445 | 0.4768 | 3,307,234 | +0.00(+0.80%) |
Mar 11, 2019 | 0.4500 | 0.4795 | 0.4208 | 0.4730 | 4,781,431 | +0.04(+10.13%) |
Mar 08, 2019 | 0.4291 | 0.4400 | 0.3900 | 0.4295 | 3,415,200 | -0.02(-4.56%) |
Mar 07, 2019 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 2,904,668 | -0.02(-4.60%) |
Mar 06, 2019 | 0.5076 | 0.5200 | 0.4550 | 0.4717 | 3,560,275 | -0.01(-1.79%) |
Mar 05, 2019 | 0.4620 | 0.5100 | 0.4300 | 0.4803 | 4,053,610 | +0.01(+2.17%) |
Mar 04, 2019 | 0.4944 | 0.5021 | 0.4600 | 0.4701 | 3,201,204 | -0.04(-7.09%) |
Mar 01, 2019 | 0.5000 | 0.5200 | 0.4850 | 0.5060 | 2,062,200 | -0.01(-2.69%) |
Feb 28, 2019 | 0.5500 | 0.5800 | 0.5100 | 0.5200 | 3,886,932 | -0.02(-3.70%) |
Feb 27, 2019 | 0.4600 | 0.5500 | 0.4600 | 0.5400 | 6,651,052 | +0.07(+14.48%) |
Feb 26, 2019 | 0.4790 | 0.4795 | 0.4508 | 0.4717 | 3,072,706 | -0.02(-3.73%) |
Feb 25, 2019 | 0.5400 | 0.5400 | 0.4600 | 0.4900 | 5,669,851 | -0.05(-9.26%) |
Feb 22, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5400 | 5,154,800 | -0.04(-6.90%) |
Feb 21, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 3,242,206 | -0.01(-1.69%) |
Feb 20, 2019 | 0.5900 | 0.6100 | 0.5600 | 0.5900 | 3,568,759 | -0.00(-0.47%) |
Feb 19, 2019 | 0.5985 | 0.6150 | 0.5600 | 0.5928 | 4,937,348 | -0.00(-0.37%) |
Feb 15, 2019 | 0.6100 | 0.6350 | 0.5700 | 0.5950 | 5,632,800 | +0.00(+0.63%) |
Feb 14, 2019 | 0.5682 | 0.6049 | 0.5250 | 0.5913 | 5,353,041 | +0.00(+0.75%) |
Feb 13, 2019 | 0.6300 | 0.6380 | 0.5553 | 0.5869 | 8,151,286 | -0.05(-7.31%) |
Feb 12, 2019 | 0.6102 | 0.7288 | 0.6102 | 0.6332 | 21,424,350 | +0.05(+9.32%) |
Feb 11, 2019 | 0.4590 | 0.6500 | 0.4400 | 0.5792 | 25,429,060 | +0.15(+34.70%) |
Feb 08, 2019 | 0.4500 | 0.4700 | 0.4200 | 0.4300 | 11,344,700 | +0.01(+2.38%) |
Feb 07, 2019 | 0.3800 | 0.4400 | 0.3500 | 0.4200 | 6,651,402 | +0.03(+8.81%) |
Feb 06, 2019 | 0.4100 | 0.4150 | 0.3751 | 0.3860 | 3,335,371 | -0.02(-5.14%) |
Feb 05, 2019 | 0.4153 | 0.4300 | 0.3950 | 0.4069 | 2,357,853 | -0.01(-3.12%) |
Feb 04, 2019 | 0.3800 | 0.4300 | 0.3700 | 0.4200 | 5,835,934 | +0.04(+10.53%) |