Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 217,040 | +0.01(+2.27%) |
Apr 29, 2019 | 0.2400 | 0.2400 | 0.2150 | 0.2200 | 309,300 | -0.03(-12.00%) |
Apr 26, 2019 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 74,000 | +0.02(+6.38%) |
Apr 25, 2019 | 0.2550 | 0.2600 | 0.2350 | 0.2350 | 271,000 | -0.04(-12.96%) |
Apr 24, 2019 | 0.3100 | 0.3150 | 0.2550 | 0.2700 | 585,381 | -0.05(-16.92%) |
Apr 23, 2019 | 0.2500 | 0.3600 | 0.2500 | 0.3250 | 646,240 | +0.08(+30.00%) |
Apr 22, 2019 | 0.2200 | 0.2550 | 0.2200 | 0.2500 | 265,000 | +0.02(+8.70%) |
Apr 18, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.02(+6.98%) | |
Apr 17, 2019 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 354,278 | +0.01(+2.38%) |
Apr 16, 2019 | 0.1950 | 0.2100 | 0.1950 | 0.2100 | 93,500 | +0.01(+7.69%) |
Apr 15, 2019 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 27,500 | +0.01(+5.41%) |
Apr 12, 2019 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 102,500 | +0.01(+2.78%) |
Apr 11, 2019 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 94,500 | +0.00(+0.00%) |
Apr 10, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 68,778 | +0.00(+0.00%) |
Apr 09, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 153,500 | +0.00(+0.00%) |
Apr 08, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 238,687 | -0.01(-5.26%) |
Apr 05, 2019 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 30,500 | +0.01(+2.70%) |
Apr 04, 2019 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 20,000 | +0.00(+0.00%) |
Apr 03, 2019 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 197,500 | -0.01(-5.13%) |
Apr 02, 2019 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 33,600 | +0.00(+0.00%) |
Apr 01, 2019 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 50,000 | -0.01(-2.50%) |
Mar 29, 2019 | 0.1950 | 0.2000 | 0.1850 | 0.2000 | 123,500 | +0.01(+2.56%) |
Mar 28, 2019 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 106,000 | -0.01(-4.88%) |
Mar 27, 2019 | 0.1900 | 0.2200 | 0.1900 | 0.2050 | 181,315 | +0.01(+5.13%) |
Mar 26, 2019 | 0.1750 | 0.2000 | 0.1750 | 0.1950 | 108,500 | +0.02(+14.71%) |
Mar 25, 2019 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 92,900 | +0.00(+0.00%) |
Mar 22, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 15,000 | +0.00(+0.00%) |
Mar 21, 2019 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 397,714 | -0.01(-5.56%) |
Mar 20, 2019 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 163,799 | -0.01(-5.26%) |
Mar 18, 2019 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 335,500 | -0.02(-9.52%) |
Mar 15, 2019 | 0.2050 | 0.2350 | 0.2050 | 0.2100 | 700,800 | +0.01(+7.69%) |
Mar 14, 2019 | 0.1650 | 0.1950 | 0.1650 | 0.1950 | 333,000 | +0.03(+18.18%) |
Mar 13, 2019 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 118,000 | -0.01(-2.94%) |
Mar 12, 2019 | 0.1650 | 0.1750 | 0.1650 | 0.1700 | 213,400 | +0.01(+3.03%) |
Mar 11, 2019 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 87,000 | +0.00(+0.00%) |
Mar 08, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 23,100 | +0.00(+0.00%) |
Mar 06, 2019 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.01(+6.45%) | |
Mar 05, 2019 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 227,000 | -0.01(-3.13%) |
Mar 04, 2019 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 71,000 | -0.01(-5.88%) |
Mar 01, 2019 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 72,000 | +0.01(+6.25%) |
Feb 28, 2019 | 0.1450 | 0.1650 | 0.1450 | 0.1600 | 243,114 | +0.00(+0.00%) |
Feb 27, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 50,000 | +0.00(+0.00%) |
Feb 26, 2019 | 0.1450 | 0.1600 | 0.1450 | 0.1600 | 597,500 | +0.01(+6.67%) |
Feb 25, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 123,000 | +0.00(+0.00%) |
Feb 22, 2019 | 0.1650 | 0.1700 | 0.1500 | 0.1500 | 228,025 | -0.02(-9.09%) |
Feb 21, 2019 | 0.1750 | 0.1800 | 0.1650 | 0.1650 | 81,500 | +0.00(+0.00%) |
Feb 20, 2019 | 0.1500 | 0.1800 | 0.1500 | 0.1650 | 395,400 | +0.01(+6.45%) |
Feb 19, 2019 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 83,000 | +0.02(+14.81%) |
Feb 15, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.01(+3.85%) | |
Feb 14, 2019 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 158,000 | +0.00(+0.00%) |
Feb 13, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 190,000 | -0.01(-3.70%) |
Feb 11, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.01(+8.00%) | |
Feb 08, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 21,500 | +0.00(+0.00%) |
Feb 07, 2019 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 377,000 | -0.01(-3.85%) |
Feb 06, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,000 | +0.00(+0.00%) |
Feb 05, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 27,000 | +0.00(+0.00%) |
Feb 04, 2019 | 0.1250 | 0.1400 | 0.1250 | 0.1300 | 238,500 | -0.01(-7.14%) |