Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0427 | 0.0427 | 0.0427 | 0 | +0.00(+1.91%) | |
Feb 22, 2019 | 0.0419 | 0.0419 | 0.0419 | 0 | -0.00(-2.10%) | |
Feb 21, 2019 | 0.0440 | 0.0440 | 0.0428 | 0.0428 | 35,700 | -0.00(-4.46%) |
Feb 20, 2019 | 0.0467 | 0.0467 | 0.0400 | 0.0448 | 54,152 | +0.00(+12.00%) |
Feb 19, 2019 | 0.0343 | 0.0400 | 0.0343 | 0.0400 | 16,059 | +0.00(+9.59%) |
Feb 14, 2019 | 0.0365 | 0.0365 | 0.0365 | 0 | +0.00(+4.58%) | |
Feb 13, 2019 | 0.0425 | 0.0425 | 0.0349 | 0.0349 | 62,000 | -0.01(-20.68%) |
Feb 12, 2019 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,800 | +0.00(+10.00%) |
Feb 11, 2019 | 0.0400 | 0.0400 | 0.0375 | 0.0400 | 33,777 | +0.00(+9.29%) |
Feb 08, 2019 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 1,000 | -0.00(-7.81%) |
Feb 06, 2019 | 0.0397 | 0.0397 | 0.0397 | 0 | -0.01(-17.81%) | |
Feb 05, 2019 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 5,000 | +0.00(+2.77%) |
Feb 04, 2019 | 0.0467 | 0.0470 | 0.0413 | 0.0470 | 74,500 | -0.00(-6.00%) |
Feb 01, 2019 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 50,200 | +0.00(+7.07%) |
Jan 31, 2019 | 0.0470 | 0.0470 | 0.0467 | 0.0467 | 65,000 | -0.00(-4.11%) |
Jan 29, 2019 | 0.0486 | 0.0487 | 0.0456 | 0.0487 | 16,000 | +0.01(+17.07%) |
Jan 28, 2019 | 0.0425 | 0.0485 | 0.0404 | 0.0416 | 67,322 | -0.00(-2.58%) |
Jan 25, 2019 | 0.0448 | 0.0448 | 0.0427 | 0.0427 | 79,500 | +0.00(+6.75%) |
Jan 24, 2019 | 0.0440 | 0.0450 | 0.0400 | 0.0400 | 20,500 | +0.00(+0.00%) |
Jan 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,500 | -0.01(-13.04%) |
Jan 22, 2019 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 13,000 | +0.00(+10.84%) |
Jan 18, 2019 | 0.0404 | 0.0415 | 0.0404 | 0.0415 | 8,200 | -0.00(-7.78%) |
Jan 17, 2019 | 0.0364 | 0.0450 | 0.0364 | 0.0450 | 28,000 | +0.01(+13.92%) |
Jan 16, 2019 | 0.0480 | 0.0480 | 0.0390 | 0.0395 | 67,000 | -0.00(-7.28%) |
Jan 14, 2019 | 0.0426 | 0.0426 | 0.0426 | 0 | -0.01(-11.25%) | |
Jan 09, 2019 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+24.03%) | |
Jan 08, 2019 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 1,000 | -0.01(-19.21%) |
Jan 07, 2019 | 0.0423 | 0.0480 | 0.0423 | 0.0479 | 17,066 | +0.00(+7.88%) |
Jan 04, 2019 | 0.0422 | 0.0445 | 0.0422 | 0.0444 | 14,000 | +0.00(+2.54%) |
Jan 03, 2019 | 0.0403 | 0.0443 | 0.0403 | 0.0433 | 10,000 | +0.00(+8.79%) |
Jan 02, 2019 | 0.0439 | 0.0439 | 0.0398 | 0.0398 | 20,481 | -0.00(-0.50%) |
Dec 31, 2018 | 0.0355 | 0.0400 | 0.0355 | 0.0400 | 52,000 | -0.00(-4.76%) |
Dec 28, 2018 | 0.0400 | 0.0420 | 0.0363 | 0.0420 | 16,000 | +0.00(+5.00%) |
Dec 27, 2018 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 11,000 | -0.01(-18.37%) |
Dec 26, 2018 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 14,000 | +0.00(+4.70%) |
Dec 24, 2018 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 3,300 | +0.00(+10.90%) |
Dec 20, 2018 | 0.0422 | 0.0422 | 0.0422 | 0 | -0.00(-0.24%) | |
Dec 19, 2018 | 0.0411 | 0.0446 | 0.0383 | 0.0423 | 46,022 | +0.01(+26.27%) |
Dec 18, 2018 | 0.0384 | 0.0384 | 0.0335 | 0.0335 | 23,385 | -0.00(-7.20%) |
Dec 17, 2018 | 0.0302 | 0.0361 | 0.0286 | 0.0361 | 51,200 | -0.00(-5.99%) |
Dec 14, 2018 | 0.0361 | 0.0406 | 0.0322 | 0.0384 | 93,000 | -0.01(-13.90%) |
Dec 13, 2018 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 2,500 | +0.00(+4.94%) |
Dec 12, 2018 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 25,000 | +0.01(+17.73%) |
Dec 11, 2018 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 20,000 | -0.01(-12.38%) |
Dec 07, 2018 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 25,000 | +0.01(+24.85%) |
Dec 06, 2018 | 0.0360 | 0.0378 | 0.0330 | 0.0330 | 39,000 | -0.00(-2.37%) |
Dec 04, 2018 | 0.0452 | 0.0452 | 0.0338 | 0.0338 | 104,000 | -0.01(-26.36%) |