Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0930 | 0.0940 | 0.0897 | 0.0902 | 476,206 | -0.00(-1.10%) |
Apr 29, 2019 | 0.0900 | 0.0951 | 0.0851 | 0.0912 | 661,244 | +0.00(+1.33%) |
Apr 26, 2019 | 0.0860 | 0.0900 | 0.0800 | 0.0900 | 1,148,400 | +0.01(+6.01%) |
Apr 25, 2019 | 0.0760 | 0.0857 | 0.0760 | 0.0849 | 925,985 | +0.00(+3.54%) |
Apr 24, 2019 | 0.0720 | 0.0860 | 0.0720 | 0.0820 | 866,461 | +0.01(+14.37%) |
Apr 23, 2019 | 0.0700 | 0.0772 | 0.0692 | 0.0717 | 1,366,612 | +0.01(+7.82%) |
Apr 22, 2019 | 0.0700 | 0.0700 | 0.0610 | 0.0665 | 341,918 | +0.00(+7.26%) |
Apr 18, 2019 | 0.0685 | 0.0718 | 0.0550 | 0.0620 | 2,050,100 | -0.01(-8.15%) |
Apr 17, 2019 | 0.0810 | 0.0900 | 0.0630 | 0.0675 | 3,902,500 | -0.02(-22.86%) |
Apr 16, 2019 | 0.0921 | 0.0921 | 0.0821 | 0.0875 | 907,272 | -0.01(-5.41%) |
Apr 15, 2019 | 0.0910 | 0.0925 | 0.0821 | 0.0925 | 758,703 | +0.00(+2.78%) |
Apr 12, 2019 | 0.0915 | 0.0915 | 0.0732 | 0.0900 | 1,342,800 | +0.00(+1.12%) |
Apr 11, 2019 | 0.0860 | 0.0928 | 0.0851 | 0.0890 | 754,436 | +0.00(+3.49%) |
Apr 10, 2019 | 0.0840 | 0.0974 | 0.0800 | 0.0860 | 2,110,653 | +0.00(+3.61%) |
Apr 09, 2019 | 0.0805 | 0.0850 | 0.0770 | 0.0830 | 825,093 | +0.00(+5.06%) |
Apr 08, 2019 | 0.1000 | 0.1050 | 0.0785 | 0.0790 | 2,174,014 | -0.01(-7.17%) |
Apr 05, 2019 | 0.0845 | 0.0889 | 0.0792 | 0.0851 | 1,096,800 | +0.00(+4.93%) |
Apr 04, 2019 | 0.0799 | 0.0890 | 0.0760 | 0.0811 | 2,340,167 | +0.01(+8.13%) |
Apr 03, 2019 | 0.0710 | 0.0825 | 0.0650 | 0.0750 | 3,502,856 | +0.01(+7.91%) |
Apr 02, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0695 | 1,636,519 | +0.01(+8.59%) |
Apr 01, 2019 | 0.0646 | 0.0695 | 0.0600 | 0.0640 | 2,125,892 | -0.00(-1.54%) |
Mar 29, 2019 | 0.0655 | 0.0700 | 0.0580 | 0.0650 | 3,525,200 | +0.00(+1.40%) |
Mar 28, 2019 | 0.0432 | 0.0659 | 0.0432 | 0.0641 | 5,274,247 | +0.02(+42.13%) |
Mar 27, 2019 | 0.0439 | 0.0490 | 0.0422 | 0.0451 | 1,148,221 | +0.00(+2.73%) |
Mar 26, 2019 | 0.0402 | 0.0439 | 0.0374 | 0.0439 | 801,866 | +0.00(+4.52%) |
Mar 25, 2019 | 0.0400 | 0.0420 | 0.0372 | 0.0420 | 1,327,958 | +0.00(+12.00%) |
Mar 22, 2019 | 0.0390 | 0.0400 | 0.0350 | 0.0375 | 860,900 | -0.00(-3.60%) |
Mar 21, 2019 | 0.0382 | 0.0400 | 0.0364 | 0.0389 | 339,364 | -0.00(-1.52%) |
Mar 20, 2019 | 0.0419 | 0.0419 | 0.0380 | 0.0395 | 695,845 | -0.00(-1.25%) |
Mar 19, 2019 | 0.0418 | 0.0437 | 0.0363 | 0.0400 | 474,506 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0479 | 0.0479 | 0.0390 | 0.0400 | 1,070,581 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0440 | 0.0450 | 0.0380 | 0.0400 | 1,284,000 | -0.00(-6.32%) |
Mar 14, 2019 | 0.0363 | 0.0427 | 0.0350 | 0.0427 | 2,593,428 | +0.01(+16.35%) |
Mar 13, 2019 | 0.0410 | 0.0440 | 0.0366 | 0.0367 | 2,396,453 | -0.01(-18.44%) |
Mar 12, 2019 | 0.0435 | 0.0500 | 0.0390 | 0.0450 | 1,345,475 | +0.00(+2.51%) |
Mar 11, 2019 | 0.0383 | 0.0458 | 0.0343 | 0.0439 | 4,451,401 | +0.01(+21.94%) |
Mar 08, 2019 | 0.0392 | 0.0392 | 0.0347 | 0.0360 | 463,400 | -0.00(-6.25%) |
Mar 07, 2019 | 0.0339 | 0.0400 | 0.0305 | 0.0384 | 1,480,827 | +0.00(+12.28%) |
Mar 06, 2019 | 0.0360 | 0.0377 | 0.0322 | 0.0342 | 926,395 | -0.00(-5.00%) |
Mar 05, 2019 | 0.0400 | 0.0425 | 0.0341 | 0.0360 | 1,661,894 | -0.00(-10.00%) |
Mar 04, 2019 | 0.0349 | 0.0421 | 0.0321 | 0.0400 | 5,356,336 | +0.01(+25.00%) |
Mar 01, 2019 | 0.0319 | 0.0349 | 0.0300 | 0.0320 | 2,215,800 | +0.00(+0.95%) |
Feb 28, 2019 | 0.0321 | 0.0330 | 0.0280 | 0.0317 | 2,119,046 | -0.00(-0.94%) |
Feb 27, 2019 | 0.0290 | 0.0360 | 0.0261 | 0.0320 | 3,392,416 | +0.00(+18.08%) |
Feb 26, 2019 | 0.0315 | 0.0319 | 0.0270 | 0.0271 | 2,239,365 | -0.00(-9.97%) |
Feb 25, 2019 | 0.0251 | 0.0320 | 0.0251 | 0.0301 | 2,619,958 | +0.00(+12.73%) |
Feb 22, 2019 | 0.0310 | 0.0310 | 0.0250 | 0.0267 | 920,300 | -0.00(-7.93%) |
Feb 21, 2019 | 0.0325 | 0.0325 | 0.0277 | 0.0290 | 1,987,550 | -0.00(-10.77%) |
Feb 20, 2019 | 0.0320 | 0.0390 | 0.0320 | 0.0325 | 2,034,935 | +0.00(+1.56%) |
Feb 19, 2019 | 0.0311 | 0.0320 | 0.0288 | 0.0320 | 1,351,297 | +0.00(+9.97%) |
Feb 15, 2019 | 0.0349 | 0.0350 | 0.0250 | 0.0291 | 2,581,500 | -0.00(-10.74%) |
Feb 14, 2019 | 0.0400 | 0.0400 | 0.0311 | 0.0326 | 1,748,819 | -0.01(-18.50%) |
Feb 13, 2019 | 0.0550 | 0.0550 | 0.0310 | 0.0400 | 13,665,136 | -0.00(-4.76%) |
Feb 12, 2019 | 0.0175 | 0.0425 | 0.0174 | 0.0420 | 12,086,335 | +0.03(+153.01%) |
Feb 11, 2019 | 0.0168 | 0.0184 | 0.0145 | 0.0166 | 996,587 | +0.00(+10.67%) |
Feb 08, 2019 | 0.0186 | 0.0186 | 0.0140 | 0.0150 | 1,976,000 | -0.00(-9.09%) |
Feb 07, 2019 | 0.0172 | 0.0195 | 0.0160 | 0.0165 | 870,907 | -0.00(-4.07%) |
Feb 06, 2019 | 0.0178 | 0.0185 | 0.0172 | 0.0172 | 332,456 | -0.00(-6.52%) |
Feb 05, 2019 | 0.0198 | 0.0198 | 0.0170 | 0.0184 | 980,432 | -0.00(-6.60%) |
Feb 04, 2019 | 0.0190 | 0.0228 | 0.0189 | 0.0197 | 1,588,012 | +0.00(+15.88%) |