Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.0838 | 0.0900 | 0.0780 | 0.0800 | 9,485,200 | -0.00(-2.32%) |
Mar 28, 2019 | 0.0870 | 0.0900 | 0.0801 | 0.0819 | 6,289,231 | -0.01(-6.29%) |
Mar 27, 2019 | 0.0929 | 0.0929 | 0.0850 | 0.0874 | 8,810,857 | -0.00(-1.80%) |
Mar 26, 2019 | 0.1099 | 0.1099 | 0.0870 | 0.0890 | 14,964,623 | -0.01(-8.72%) |
Mar 25, 2019 | 0.0820 | 0.0991 | 0.0799 | 0.0975 | 14,780,706 | +0.02(+21.12%) |
Mar 22, 2019 | 0.0786 | 0.0819 | 0.0760 | 0.0805 | 4,820,800 | +0.00(+4.14%) |
Mar 21, 2019 | 0.0772 | 0.0800 | 0.0762 | 0.0773 | 4,830,566 | -0.00(-2.28%) |
Mar 20, 2019 | 0.0794 | 0.0800 | 0.0773 | 0.0791 | 5,359,163 | -0.00(-0.13%) |
Mar 19, 2019 | 0.0879 | 0.0879 | 0.0782 | 0.0792 | 4,254,543 | +0.00(+0.89%) |
Mar 18, 2019 | 0.0820 | 0.0820 | 0.0780 | 0.0785 | 4,508,457 | -0.00(-0.63%) |
Mar 15, 2019 | 0.0800 | 0.0819 | 0.0781 | 0.0790 | 4,818,700 | +0.00(+1.28%) |
Mar 14, 2019 | 0.0790 | 0.0800 | 0.0777 | 0.0780 | 3,326,223 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0780 | 0.0810 | 0.0780 | 0.0780 | 4,296,066 | -0.00(-1.27%) |
Mar 12, 2019 | 0.0880 | 0.0880 | 0.0780 | 0.0790 | 5,597,304 | -0.00(-3.07%) |
Mar 11, 2019 | 0.0789 | 0.0820 | 0.0772 | 0.0815 | 6,532,766 | +0.00(+3.69%) |
Mar 08, 2019 | 0.0880 | 0.0880 | 0.0782 | 0.0786 | 4,313,800 | -0.00(-0.51%) |
Mar 07, 2019 | 0.0853 | 0.0880 | 0.0781 | 0.0790 | 6,251,192 | -0.01(-6.40%) |
Mar 06, 2019 | 0.0815 | 0.0860 | 0.0815 | 0.0844 | 7,502,876 | +0.00(+3.43%) |
Mar 05, 2019 | 0.0760 | 0.0840 | 0.0760 | 0.0816 | 11,227,725 | +0.00(+5.56%) |
Mar 04, 2019 | 0.0778 | 0.0790 | 0.0757 | 0.0773 | 4,973,421 | +0.00(+3.20%) |
Mar 01, 2019 | 0.0735 | 0.0790 | 0.0730 | 0.0749 | 3,186,000 | +0.00(+2.60%) |
Feb 28, 2019 | 0.0799 | 0.0799 | 0.0710 | 0.0730 | 4,650,396 | -0.00(-4.58%) |
Feb 27, 2019 | 0.0650 | 0.0800 | 0.0650 | 0.0765 | 4,315,671 | +0.01(+7.59%) |
Feb 26, 2019 | 0.0800 | 0.0800 | 0.0702 | 0.0711 | 7,046,837 | -0.00(-6.45%) |
Feb 25, 2019 | 0.0800 | 0.0800 | 0.0730 | 0.0760 | 4,540,030 | -0.00(-2.31%) |
Feb 22, 2019 | 0.0900 | 0.0900 | 0.0760 | 0.0778 | 8,335,500 | -0.00(-2.63%) |
Feb 21, 2019 | 0.0820 | 0.0830 | 0.0788 | 0.0799 | 8,686,498 | -0.00(-1.36%) |
Feb 20, 2019 | 0.0790 | 0.0830 | 0.0756 | 0.0810 | 4,913,057 | +0.01(+8.00%) |
Feb 19, 2019 | 0.0889 | 0.0989 | 0.0750 | 0.0750 | 4,640,690 | -0.00(-5.06%) |
Feb 15, 2019 | 0.0900 | 0.0900 | 0.0752 | 0.0790 | 3,988,400 | +0.00(+1.28%) |
Feb 14, 2019 | 0.0771 | 0.0820 | 0.0750 | 0.0780 | 3,413,612 | +0.00(+2.63%) |
Feb 13, 2019 | 0.0815 | 0.0833 | 0.0750 | 0.0760 | 5,518,333 | -0.00(-4.28%) |
Feb 12, 2019 | 0.0893 | 0.0893 | 0.0751 | 0.0794 | 10,125,975 | -0.00(-5.48%) |
Feb 11, 2019 | 0.0890 | 0.0910 | 0.0800 | 0.0840 | 8,351,233 | +0.00(+1.94%) |
Feb 08, 2019 | 0.0810 | 0.0869 | 0.0730 | 0.0824 | 8,383,400 | -0.00(-1.90%) |
Feb 07, 2019 | 0.0934 | 0.0939 | 0.0840 | 0.0840 | 8,641,084 | -0.01(-6.67%) |
Feb 06, 2019 | 0.0896 | 0.0948 | 0.0881 | 0.0900 | 8,875,595 | +0.00(+4.65%) |
Feb 05, 2019 | 0.0989 | 0.0989 | 0.0820 | 0.0860 | 9,438,778 | +0.00(+3.61%) |
Feb 04, 2019 | 0.0810 | 0.0840 | 0.0790 | 0.0830 | 11,991,864 | +0.00(+5.06%) |
Feb 01, 2019 | 0.0719 | 0.0800 | 0.0711 | 0.0790 | 9,666,000 | +0.01(+10.49%) |
Jan 31, 2019 | 0.0800 | 0.0800 | 0.0661 | 0.0715 | 9,290,334 | +0.00(+6.40%) |
Jan 30, 2019 | 0.0699 | 0.0710 | 0.0650 | 0.0672 | 6,493,078 | -0.00(-3.72%) |
Jan 29, 2019 | 0.0580 | 0.0700 | 0.0580 | 0.0698 | 8,956,509 | +0.01(+18.31%) |
Jan 28, 2019 | 0.0800 | 0.0800 | 0.0570 | 0.0590 | 5,640,742 | +0.00(+3.33%) |
Jan 25, 2019 | 0.0597 | 0.0608 | 0.0568 | 0.0571 | 4,555,100 | -0.00(-1.21%) |
Jan 24, 2019 | 0.0602 | 0.0620 | 0.0561 | 0.0578 | 5,373,080 | +0.00(+2.85%) |
Jan 23, 2019 | 0.0590 | 0.0590 | 0.0550 | 0.0562 | 4,608,448 | -0.00(-3.10%) |
Jan 22, 2019 | 0.0599 | 0.0620 | 0.0550 | 0.0580 | 8,254,148 | +0.00(+3.94%) |
Jan 18, 2019 | 0.0590 | 0.0645 | 0.0500 | 0.0558 | 7,468,100 | -0.00(-0.18%) |
Jan 17, 2019 | 0.0650 | 0.0670 | 0.0525 | 0.0559 | 5,076,580 | +0.00(+0.72%) |
Jan 16, 2019 | 0.0525 | 0.0680 | 0.0521 | 0.0555 | 22,247,742 | +0.01(+10.78%) |
Jan 15, 2019 | 0.0563 | 0.0580 | 0.0480 | 0.0501 | 17,012,698 | -0.01(-11.33%) |
Jan 14, 2019 | 0.0590 | 0.0649 | 0.0550 | 0.0565 | 4,823,164 | -0.00(-5.83%) |
Jan 11, 2019 | 0.0625 | 0.0695 | 0.0550 | 0.0600 | 7,165,700 | -0.01(-9.77%) |
Jan 10, 2019 | 0.0731 | 0.0750 | 0.0600 | 0.0665 | 4,465,718 | -0.01(-7.12%) |
Jan 09, 2019 | 0.0625 | 0.0750 | 0.0625 | 0.0716 | 4,277,895 | +0.01(+11.01%) |
Jan 08, 2019 | 0.0691 | 0.0750 | 0.0555 | 0.0645 | 5,747,066 | -0.01(-9.15%) |
Jan 07, 2019 | 0.0829 | 0.0829 | 0.0637 | 0.0710 | 9,762,055 | -0.01(-16.08%) |
Jan 04, 2019 | 0.0850 | 0.0880 | 0.0821 | 0.0846 | 3,997,100 | +0.00(+0.12%) |
Jan 03, 2019 | 0.0879 | 0.0879 | 0.0830 | 0.0845 | 1,505,792 | -0.00(-0.59%) |