Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1300 | 0.1500 | 0.1200 | 0.1399 | 153,510 | +0.01(+7.62%) |
Apr 29, 2019 | 0.1300 | 0.1450 | 0.1300 | 0.1300 | 130,015 | +0.00(+1.17%) |
Apr 26, 2019 | 0.1100 | 0.1400 | 0.1100 | 0.1285 | 12,200 | +0.02(+15.25%) |
Apr 25, 2019 | 0.1400 | 0.1400 | 0.1115 | 0.1115 | 920 | -0.03(-20.36%) |
Apr 24, 2019 | 0.0750 | 0.1400 | 0.0750 | 0.1400 | 20,783 | +0.03(+30.84%) |
Apr 23, 2019 | 0.1000 | 0.1070 | 0.1000 | 0.1070 | 10,150 | +0.01(+7.00%) |
Apr 22, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,200 | +0.00(+0.00%) |
Apr 18, 2019 | 0.1200 | 0.1225 | 0.1000 | 0.1000 | 31,300 | -0.02(-16.67%) |
Apr 17, 2019 | 0.1275 | 0.1275 | 0.1000 | 0.1200 | 38,450 | +0.01(+14.29%) |
Apr 16, 2019 | 0.1450 | 0.1450 | 0.1000 | 0.1050 | 3,638 | -0.04(-27.59%) |
Apr 15, 2019 | 0.1500 | 0.1500 | 0.1070 | 0.1450 | 30,944 | -0.00(-2.68%) |
Apr 12, 2019 | 0.1200 | 0.1490 | 0.1070 | 0.1490 | 38,400 | +0.02(+14.62%) |
Apr 11, 2019 | 0.1220 | 0.1300 | 0.1200 | 0.1300 | 10,506 | -0.02(-12.75%) |
Apr 10, 2019 | 0.1220 | 0.1500 | 0.1220 | 0.1490 | 18,243 | +0.01(+6.43%) |
Apr 09, 2019 | 0.1295 | 0.1400 | 0.1200 | 0.1400 | 48,138 | +0.01(+8.02%) |
Apr 08, 2019 | 0.1540 | 0.1600 | 0.1200 | 0.1296 | 57,350 | -0.02(-13.60%) |
Apr 05, 2019 | 0.1509 | 0.1575 | 0.1500 | 0.1500 | 10,000 | -0.02(-10.93%) |
Apr 04, 2019 | 0.0850 | 0.1700 | 0.0850 | 0.1684 | 47,057 | +0.03(+20.29%) |
Apr 03, 2019 | 0.1650 | 0.1700 | 0.1250 | 0.1400 | 49,336 | -0.03(-17.65%) |
Apr 02, 2019 | 0.1200 | 0.1800 | 0.1200 | 0.1700 | 39,701 | +0.02(+9.68%) |
Apr 01, 2019 | 0.1800 | 0.1980 | 0.1250 | 0.1550 | 86,635 | -0.01(-8.18%) |
Mar 29, 2019 | 0.1513 | 0.1688 | 0.1055 | 0.1688 | 79,900 | +0.01(+5.83%) |
Mar 28, 2019 | 0.1750 | 0.1980 | 0.1500 | 0.1595 | 66,760 | -0.01(-3.92%) |
Mar 27, 2019 | 0.1600 | 0.1900 | 0.1500 | 0.1660 | 43,004 | +0.01(+3.75%) |
Mar 26, 2019 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | 24,911 | -0.01(-4.48%) |
Mar 25, 2019 | 0.1750 | 0.1775 | 0.1500 | 0.1675 | 37,194 | +0.00(+1.52%) |
Mar 22, 2019 | 0.1700 | 0.1800 | 0.1650 | 0.1650 | 2,100 | -0.01(-8.33%) |
Mar 21, 2019 | 0.1820 | 0.1820 | 0.1700 | 0.1800 | 34,108 | -0.01(-5.26%) |
Mar 20, 2019 | 0.1800 | 0.2200 | 0.1700 | 0.1900 | 107,877 | -0.00(-1.55%) |
Mar 19, 2019 | 0.1970 | 0.1970 | 0.1700 | 0.1930 | 69,901 | +0.00(+0.52%) |
Mar 18, 2019 | 0.2000 | 0.2000 | 0.1701 | 0.1920 | 19,785 | +0.03(+18.96%) |
Mar 15, 2019 | 0.1800 | 0.1900 | 0.1600 | 0.1614 | 73,800 | +0.01(+5.84%) |
Mar 14, 2019 | 0.1800 | 0.1814 | 0.1500 | 0.1525 | 29,049 | -0.02(-10.29%) |
Mar 13, 2019 | 0.1588 | 0.2200 | 0.1588 | 0.1700 | 128,995 | -0.01(-5.56%) |
Mar 12, 2019 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 126,349 | -0.03(-14.29%) |
Mar 11, 2019 | 0.2500 | 0.2699 | 0.1800 | 0.2100 | 419,361 | -0.05(-18.45%) |
Mar 08, 2019 | 0.2900 | 0.2900 | 0.1900 | 0.2575 | 805,000 | -0.01(-4.59%) |
Mar 07, 2019 | 0.1800 | 0.3000 | 0.1600 | 0.2699 | 1,550,405 | +0.14(+107.62%) |
Mar 06, 2019 | 0.1250 | 0.1400 | 0.1200 | 0.1300 | 30,024 | +0.01(+10.64%) |
Mar 05, 2019 | 0.1450 | 0.1450 | 0.1175 | 0.1175 | 67,005 | -0.03(-21.67%) |
Mar 04, 2019 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | 71,811 | +0.01(+7.14%) |
Mar 01, 2019 | 0.1900 | 0.1900 | 0.1300 | 0.1400 | 59,900 | +0.04(+38.61%) |
Feb 28, 2019 | 0.1080 | 0.2300 | 0.0900 | 0.1010 | 184,056 | -0.01(-6.48%) |
Feb 27, 2019 | 0.0710 | 0.1100 | 0.0710 | 0.1080 | 68,840 | +0.01(+8.00%) |
Feb 26, 2019 | 0.1250 | 0.1250 | 0.0775 | 0.1000 | 169,433 | -0.02(-19.94%) |
Feb 25, 2019 | 0.1250 | 0.1300 | 0.1110 | 0.1249 | 115,563 | +0.01(+5.85%) |
Feb 22, 2019 | 0.1600 | 0.1600 | 0.0940 | 0.1180 | 155,100 | -0.02(-15.11%) |
Feb 21, 2019 | 0.1200 | 0.1600 | 0.1110 | 0.1390 | 203,994 | +0.03(+26.36%) |
Feb 20, 2019 | 0.1536 | 0.1800 | 0.1000 | 0.1100 | 202,021 | -0.05(-31.25%) |
Feb 19, 2019 | 0.2300 | 0.2300 | 0.1500 | 0.1600 | 83,955 | -0.08(-33.33%) |
Feb 15, 2019 | 0.1700 | 0.2800 | 0.1700 | 0.2400 | 111,000 | +0.02(+9.09%) |
Feb 14, 2019 | 0.1750 | 0.2300 | 0.1700 | 0.2200 | 54,259 | -0.02(-10.20%) |
Feb 13, 2019 | 0.2650 | 0.2650 | 0.1762 | 0.2450 | 46,212 | +0.01(+2.08%) |
Feb 12, 2019 | 0.2975 | 0.2975 | 0.1900 | 0.2400 | 88,705 | -0.03(-9.43%) |
Feb 11, 2019 | 0.2250 | 0.3300 | 0.2250 | 0.2650 | 158,305 | +0.01(+1.92%) |
Feb 08, 2019 | 0.3000 | 0.3000 | 0.2250 | 0.2600 | 107,800 | -0.04(-13.33%) |
Feb 07, 2019 | 0.1600 | 0.3500 | 0.1600 | 0.3000 | 314,208 | +0.15(+100.00%) |
Feb 05, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+25.00%) | |
Feb 04, 2019 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 7,051 | -0.01(-7.69%) |