Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 15, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.01(-2.38%) | |
Feb 14, 2019 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | 379,065 | +0.06(+16.67%) |
Feb 13, 2019 | 0.4350 | 0.4500 | 0.3500 | 0.3600 | 583,415 | -0.07(-16.28%) |
Feb 12, 2019 | 0.4350 | 0.4550 | 0.4300 | 0.4300 | 166,726 | +0.00(+0.00%) |
Feb 11, 2019 | 0.4100 | 0.4900 | 0.4000 | 0.4300 | 863,328 | +0.03(+7.50%) |
Feb 08, 2019 | 0.3050 | 0.4000 | 0.2950 | 0.4000 | 370,200 | +0.10(+31.15%) |
Feb 07, 2019 | 0.3100 | 0.3300 | 0.3000 | 0.3050 | 271,312 | -0.01(-3.17%) |
Feb 06, 2019 | 0.2600 | 0.3350 | 0.2600 | 0.3150 | 431,272 | +0.05(+18.87%) |
Feb 05, 2019 | 0.3000 | 0.3000 | 0.2500 | 0.2650 | 336,880 | -0.03(-11.67%) |
Feb 04, 2019 | 0.3350 | 0.3450 | 0.2900 | 0.3000 | 175,829 | -0.04(-11.76%) |
Feb 01, 2019 | 0.3600 | 0.3600 | 0.3050 | 0.3400 | 587,125 | -0.00(-1.45%) |
Jan 31, 2019 | 0.3400 | 0.4500 | 0.3400 | 0.3450 | 783,445 | +0.02(+6.15%) |
Jan 30, 2019 | 0.3050 | 0.4000 | 0.3050 | 0.3250 | 292,885 | +0.04(+12.07%) |
Jan 29, 2019 | 0.2300 | 0.2900 | 0.2300 | 0.2900 | 228,800 | +0.05(+23.40%) |
Jan 28, 2019 | 0.2250 | 0.2400 | 0.2200 | 0.2350 | 173,502 | +0.01(+4.44%) |
Jan 25, 2019 | 0.2100 | 0.2300 | 0.2100 | 0.2250 | 212,185 | +0.02(+7.14%) |
Jan 24, 2019 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | 217,600 | +0.01(+5.00%) |
Jan 23, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 96,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.2100 | 0.2250 | 0.1900 | 0.2000 | 699,461 | +0.01(+5.26%) |
Jan 21, 2019 | 0.1400 | 0.2450 | 0.1400 | 0.1900 | 380,745 | +0.06(+46.15%) |
Jan 18, 2019 | 0.1300 | 0.1400 | 0.1250 | 0.1300 | 253,400 | -0.01(-3.70%) |
Jan 17, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 86,100 | +0.00(+0.00%) |
Jan 16, 2019 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 18,000 | +0.00(+0.00%) |
Jan 15, 2019 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 4,000 | -0.01(-3.57%) |
Jan 14, 2019 | 0.1350 | 0.1500 | 0.1300 | 0.1400 | 310,178 | +0.01(+3.70%) |
Jan 11, 2019 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 99,315 | +0.00(+0.00%) |
Jan 10, 2019 | 0.1500 | 0.1700 | 0.1350 | 0.1350 | 306,990 | -0.01(-10.00%) |
Jan 09, 2019 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 67,500 | -0.01(-6.25%) |
Jan 08, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 64,000 | -0.01(-3.03%) |
Jan 07, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 26,089 | +0.01(+3.13%) |
Jan 04, 2019 | 0.1550 | 0.1700 | 0.1550 | 0.1600 | 44,725 | +0.01(+6.67%) |
Jan 03, 2019 | 0.1450 | 0.1600 | 0.1400 | 0.1500 | 75,025 | +0.01(+11.11%) |
Jan 02, 2019 | 0.1250 | 0.1400 | 0.1250 | 0.1350 | 158,920 | +0.02(+12.50%) |
Dec 31, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
Dec 28, 2018 | 0.1050 | 0.1200 | 0.1000 | 0.1150 | 160,716 | +0.00(+0.00%) |
Dec 27, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1150 | 29,340 | +0.00(+0.00%) |
Dec 24, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-4.17%) | |
Dec 21, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 6,527 | -0.01(-4.00%) |
Dec 20, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,450 | +0.00(+0.00%) |
Dec 19, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 65,750 | +0.01(+8.70%) |
Dec 18, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 50,000 | -0.01(-8.00%) |
Dec 17, 2018 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 48,800 | -0.01(-7.41%) |
Dec 14, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 58,100 | -0.01(-3.57%) |
Dec 13, 2018 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 6,004 | +0.00(+0.00%) |
Dec 12, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 42,200 | +0.00(+0.00%) |
Dec 11, 2018 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 32,900 | +0.01(+7.69%) |
Dec 10, 2018 | 0.1400 | 0.1600 | 0.1300 | 0.1300 | 92,600 | -0.01(-3.70%) |
Dec 07, 2018 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 28,500 | +0.01(+3.85%) |
Dec 06, 2018 | 0.1450 | 0.1450 | 0.1300 | 0.1300 | 108,549 | -0.02(-13.33%) |
Dec 05, 2018 | 0.1600 | 0.1650 | 0.1400 | 0.1500 | 51,750 | -0.01(-6.25%) |
Dec 04, 2018 | 0.1550 | 0.1700 | 0.1550 | 0.1600 | 62,110 | +0.01(+3.23%) |