Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0975 | 0.1047 | 0.0962 | 0.1047 | 11,727 | +0.00(+4.70%) |
Feb 27, 2019 | 0.1000 | 0.1122 | 0.0894 | 0.1000 | 184,184 | -0.00(-4.40%) |
Feb 26, 2019 | 0.1046 | 0.1046 | 0.1046 | 30 | +0.00(+0.00%) | |
Feb 22, 2019 | 0.1046 | 0.1046 | 0.1046 | 0 | -0.01(-9.04%) | |
Feb 21, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 865 | +0.00(+3.88%) |
Feb 20, 2019 | 0.1179 | 0.1179 | 0.1100 | 0.1107 | 39,247 | -0.01(-7.29%) |
Feb 19, 2019 | 0.1200 | 0.1200 | 0.1010 | 0.1194 | 39,560 | -0.00(-2.45%) |
Feb 15, 2019 | 0.1100 | 0.1224 | 0.1100 | 0.1224 | 4,700 | +0.00(+3.29%) |
Feb 14, 2019 | 0.1100 | 0.1185 | 0.1100 | 0.1185 | 12,520 | +0.01(+6.47%) |
Feb 13, 2019 | 0.1190 | 0.1190 | 0.1113 | 0.1113 | 16,280 | -0.01(-6.00%) |
Feb 11, 2019 | 0.1184 | 0.1184 | 0.1184 | 0 | -0.01(-6.77%) | |
Feb 08, 2019 | 0.1105 | 0.1270 | 0.1105 | 0.1270 | 16,000 | +0.01(+5.83%) |
Feb 07, 2019 | 0.1223 | 0.1260 | 0.1151 | 0.1200 | 27,650 | -0.01(-7.69%) |
Feb 06, 2019 | 0.1225 | 0.1300 | 0.1156 | 0.1300 | 20,640 | +0.01(+8.15%) |
Feb 05, 2019 | 0.1253 | 0.1297 | 0.1165 | 0.1202 | 23,125 | -0.01(-7.40%) |
Feb 04, 2019 | 0.1347 | 0.1422 | 0.1215 | 0.1298 | 63,850 | -0.01(-4.14%) |
Feb 01, 2019 | 0.1420 | 0.1507 | 0.1347 | 0.1354 | 19,700 | -0.01(-7.39%) |
Jan 31, 2019 | 0.1490 | 0.1504 | 0.1407 | 0.1462 | 66,273 | +0.01(+8.14%) |
Jan 30, 2019 | 0.1305 | 0.1421 | 0.1305 | 0.1352 | 2,300 | +0.00(+1.58%) |
Jan 29, 2019 | 0.1331 | 0.1331 | 0.1331 | 0.1331 | 5,000 | -0.00(-3.27%) |
Jan 28, 2019 | 0.1434 | 0.1482 | 0.1300 | 0.1376 | 27,972 | -0.00(-0.29%) |
Jan 25, 2019 | 0.1300 | 0.1380 | 0.1300 | 0.1380 | 80,800 | +0.01(+6.15%) |
Jan 24, 2019 | 0.1327 | 0.1327 | 0.1300 | 0.1300 | 5,088 | +0.00(+0.00%) |
Jan 23, 2019 | 0.1152 | 0.1300 | 0.1100 | 0.1300 | 218,500 | +0.02(+17.12%) |
Jan 22, 2019 | 0.1075 | 0.1170 | 0.1052 | 0.1110 | 29,200 | +0.01(+6.32%) |
Jan 18, 2019 | 0.1044 | 0.1044 | 0.1044 | 0.1044 | 500 | -0.00(-3.33%) |
Jan 17, 2019 | 0.1147 | 0.1154 | 0.1022 | 0.1080 | 12,300 | -0.00(-1.82%) |
Jan 16, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 3,300 | +0.01(+9.02%) |
Jan 15, 2019 | 0.1000 | 0.1102 | 0.0967 | 0.1009 | 15,322 | +0.00(+0.50%) |
Jan 14, 2019 | 0.1117 | 0.1117 | 0.1004 | 0.1004 | 35,969 | -0.00(-3.74%) |
Jan 11, 2019 | 0.1226 | 0.1300 | 0.1043 | 0.1043 | 60,700 | -0.01(-9.46%) |
Jan 10, 2019 | 0.1189 | 0.1222 | 0.1092 | 0.1152 | 56,932 | +0.01(+9.92%) |
Jan 09, 2019 | 0.1190 | 0.1190 | 0.1048 | 0.1048 | 19,478 | -0.00(-2.96%) |
Jan 08, 2019 | 0.1000 | 0.1155 | 0.1000 | 0.1080 | 151,414 | +0.01(+8.32%) |
Jan 07, 2019 | 0.0886 | 0.0997 | 0.0878 | 0.0997 | 120,919 | +0.01(+14.60%) |
Jan 04, 2019 | 0.0807 | 0.0890 | 0.0793 | 0.0870 | 80,000 | +0.01(+10.97%) |
Jan 03, 2019 | 0.0784 | 0.0784 | 0.0784 | 2 | +0.00(+0.00%) | |
Jan 02, 2019 | 0.0858 | 0.0858 | 0.0760 | 0.0784 | 2,000 | -0.00(-2.00%) |
Dec 31, 2018 | 0.0720 | 0.0800 | 0.0712 | 0.0800 | 54,600 | +0.00(+5.40%) |
Dec 28, 2018 | 0.0684 | 0.0965 | 0.0684 | 0.0759 | 21,400 | +0.00(+5.12%) |
Dec 27, 2018 | 0.0630 | 0.0726 | 0.0630 | 0.0722 | 3,400 | +0.01(+14.42%) |
Dec 26, 2018 | 0.0652 | 0.0799 | 0.0630 | 0.0631 | 22,000 | +0.00(+0.16%) |
Dec 24, 2018 | 0.0651 | 0.0651 | 0.0630 | 0.0630 | 13,000 | -0.00(-3.08%) |
Dec 21, 2018 | 0.0760 | 0.0778 | 0.0577 | 0.0650 | 598,100 | -0.01(-14.47%) |
Dec 20, 2018 | 0.0890 | 0.0890 | 0.0720 | 0.0760 | 12,202 | -0.02(-22.45%) |
Dec 19, 2018 | 0.0769 | 0.0980 | 0.0769 | 0.0980 | 10,800 | +0.00(+4.26%) |
Dec 18, 2018 | 0.0810 | 0.0940 | 0.0810 | 0.0940 | 23,725 | -0.00(-4.08%) |
Dec 14, 2018 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.00(+3.92%) | |
Dec 13, 2018 | 0.0998 | 0.0998 | 0.0943 | 0.0943 | 2,990 | -0.01(-9.06%) |
Dec 12, 2018 | 0.0962 | 0.1107 | 0.0962 | 0.1037 | 54,039 | +0.01(+15.22%) |
Dec 10, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Dec 07, 2018 | 0.0950 | 0.1003 | 0.0950 | 0.1000 | 26,200 | +0.01(+6.27%) |
Dec 06, 2018 | 0.0994 | 0.0994 | 0.0840 | 0.0941 | 91,155 | -0.01(-7.29%) |
Dec 04, 2018 | 0.1100 | 0.1300 | 0.1015 | 0.1015 | 151,700 | -0.01(-12.12%) |