Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.0470 | 0.0490 | 0.0445 | 0.0480 | 1,269,561 | +0.00(+6.67%) |
Jan 30, 2019 | 0.0510 | 0.0510 | 0.0430 | 0.0450 | 1,236,469 | -0.00(-9.46%) |
Jan 29, 2019 | 0.0500 | 0.0520 | 0.0445 | 0.0497 | 746,836 | -0.00(-0.60%) |
Jan 28, 2019 | 0.0525 | 0.0530 | 0.0481 | 0.0500 | 941,886 | -0.00(-5.66%) |
Jan 25, 2019 | 0.0530 | 0.0530 | 0.0490 | 0.0530 | 2,827,500 | +0.00(+1.73%) |
Jan 24, 2019 | 0.0559 | 0.0559 | 0.0520 | 0.0521 | 3,201,724 | -0.00(-8.60%) |
Jan 23, 2019 | 0.0550 | 0.0610 | 0.0550 | 0.0570 | 689,947 | +0.00(+0.88%) |
Jan 22, 2019 | 0.0670 | 0.0670 | 0.0550 | 0.0565 | 1,065,576 | +0.00(+0.89%) |
Jan 18, 2019 | 0.0580 | 0.0580 | 0.0534 | 0.0560 | 1,472,400 | -0.00(-1.75%) |
Jan 17, 2019 | 0.0600 | 0.0600 | 0.0520 | 0.0570 | 1,240,848 | -0.00(-1.55%) |
Jan 16, 2019 | 0.0613 | 0.0620 | 0.0560 | 0.0579 | 1,131,505 | -0.00(-5.08%) |
Jan 15, 2019 | 0.0580 | 0.0649 | 0.0550 | 0.0610 | 1,285,538 | +0.00(+2.01%) |
Jan 14, 2019 | 0.0599 | 0.0599 | 0.0521 | 0.0598 | 1,861,204 | -0.00(-0.17%) |
Jan 11, 2019 | 0.0646 | 0.0650 | 0.0580 | 0.0599 | 1,375,400 | -0.00(-6.99%) |
Jan 10, 2019 | 0.0750 | 0.0750 | 0.0581 | 0.0644 | 3,096,992 | -0.01(-10.56%) |
Jan 09, 2019 | 0.0758 | 0.0810 | 0.0700 | 0.0720 | 1,077,790 | -0.01(-7.57%) |
Jan 08, 2019 | 0.0615 | 0.0790 | 0.0615 | 0.0779 | 2,106,383 | +0.01(+23.65%) |
Jan 07, 2019 | 0.0600 | 0.0650 | 0.0570 | 0.0630 | 1,962,224 | +0.01(+12.50%) |
Jan 04, 2019 | 0.0580 | 0.0600 | 0.0550 | 0.0560 | 1,420,500 | -0.00(-6.67%) |
Jan 03, 2019 | 0.0580 | 0.0615 | 0.0560 | 0.0600 | 632,079 | +0.00(+1.69%) |
Jan 02, 2019 | 0.0530 | 0.0640 | 0.0526 | 0.0590 | 3,127,295 | +0.01(+10.49%) |
Dec 31, 2018 | 0.0523 | 0.0550 | 0.0521 | 0.0534 | 898,900 | +0.00(+2.50%) |
Dec 28, 2018 | 0.0521 | 0.0550 | 0.0520 | 0.0521 | 2,560,700 | -0.00(-1.51%) |
Dec 27, 2018 | 0.0525 | 0.0540 | 0.0521 | 0.0529 | 1,264,846 | -0.00(-0.19%) |
Dec 26, 2018 | 0.0590 | 0.0590 | 0.0521 | 0.0530 | 1,120,825 | -0.01(-10.02%) |
Dec 24, 2018 | 0.0583 | 0.0660 | 0.0541 | 0.0589 | 1,061,500 | +0.00(+1.03%) |
Dec 21, 2018 | 0.0700 | 0.0706 | 0.0522 | 0.0583 | 1,938,000 | -0.01(-10.31%) |
Dec 20, 2018 | 0.0660 | 0.0800 | 0.0640 | 0.0650 | 1,766,376 | +0.00(+4.84%) |
Dec 19, 2018 | 0.0590 | 0.0740 | 0.0550 | 0.0620 | 2,205,614 | +0.01(+8.96%) |
Dec 18, 2018 | 0.0599 | 0.0625 | 0.0520 | 0.0569 | 1,091,634 | +0.00(+1.61%) |
Dec 17, 2018 | 0.0565 | 0.0637 | 0.0530 | 0.0560 | 1,925,457 | -0.00(-3.28%) |
Dec 14, 2018 | 0.0595 | 0.0639 | 0.0550 | 0.0579 | 2,283,200 | -0.00(-3.50%) |
Dec 13, 2018 | 0.0620 | 0.0740 | 0.0600 | 0.0600 | 1,452,945 | -0.01(-7.69%) |
Dec 12, 2018 | 0.0671 | 0.0750 | 0.0630 | 0.0650 | 1,237,380 | -0.00(-0.15%) |
Dec 11, 2018 | 0.0730 | 0.0780 | 0.0651 | 0.0651 | 380,896 | -0.01(-9.58%) |
Dec 10, 2018 | 0.0720 | 0.0780 | 0.0665 | 0.0720 | 955,145 | -0.01(-6.49%) |
Dec 07, 2018 | 0.0800 | 0.0800 | 0.0720 | 0.0770 | 717,600 | -0.00(-3.75%) |
Dec 06, 2018 | 0.0790 | 0.0800 | 0.0750 | 0.0800 | 1,276,394 | +0.00(+5.12%) |
Dec 04, 2018 | 0.0799 | 0.0799 | 0.0750 | 0.0761 | 1,023,500 | -0.01(-10.47%) |
Dec 03, 2018 | 0.0825 | 0.0899 | 0.0800 | 0.0850 | 625,875 | +0.00(+1.19%) |
Nov 30, 2018 | 0.0800 | 0.0890 | 0.0775 | 0.0840 | 1,285,000 | -0.00(-2.33%) |
Nov 29, 2018 | 0.0950 | 0.0950 | 0.0832 | 0.0860 | 697,551 | -0.01(-9.47%) |
Nov 28, 2018 | 0.0850 | 0.1062 | 0.0820 | 0.0950 | 1,318,080 | +0.01(+11.90%) |
Nov 27, 2018 | 0.0810 | 0.1000 | 0.0810 | 0.0849 | 807,482 | -0.00(-1.28%) |
Nov 26, 2018 | 0.0825 | 0.0999 | 0.0810 | 0.0860 | 874,125 | +0.00(+3.61%) |
Nov 23, 2018 | 0.0892 | 0.0892 | 0.0820 | 0.0830 | 738,500 | -0.01(-6.74%) |
Nov 21, 2018 | 0.0890 | 0.0890 | 0.0890 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.0930 | 0.0949 | 0.0850 | 0.0890 | 1,456,420 | -0.00(-3.26%) |
Nov 19, 2018 | 0.1050 | 0.1070 | 0.0900 | 0.0920 | 1,614,072 | -0.02(-16.36%) |
Nov 16, 2018 | 0.1025 | 0.1189 | 0.1000 | 0.1100 | 296,900 | +0.01(+5.26%) |
Nov 15, 2018 | 0.0880 | 0.1200 | 0.0860 | 0.1045 | 911,120 | +0.01(+16.11%) |
Nov 14, 2018 | 0.0910 | 0.1050 | 0.0861 | 0.0900 | 5,574,024 | -0.00(-3.23%) |
Nov 13, 2018 | 0.1050 | 0.1050 | 0.0860 | 0.0930 | 2,845,379 | -0.01(-11.43%) |
Nov 12, 2018 | 0.1160 | 0.1291 | 0.1010 | 0.1050 | 941,605 | -0.01(-12.50%) |
Nov 09, 2018 | 0.1135 | 0.1291 | 0.1120 | 0.1200 | 1,613,700 | -0.01(-6.03%) |
Nov 08, 2018 | 0.1425 | 0.1470 | 0.1120 | 0.1277 | 1,818,918 | -0.02(-12.23%) |
Nov 07, 2018 | 0.1413 | 0.1590 | 0.1312 | 0.1455 | 3,562,232 | +0.01(+8.18%) |
Nov 06, 2018 | 0.1250 | 0.1630 | 0.1210 | 0.1345 | 6,431,487 | +0.01(+10.97%) |
Nov 05, 2018 | 0.1055 | 0.1452 | 0.1055 | 0.1212 | 2,043,919 | +0.01(+5.39%) |
Nov 02, 2018 | 0.1250 | 0.1250 | 0.1000 | 0.1150 | 1,887,100 | -0.01(-6.96%) |