Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0283 | 0.0499 | 0.0283 | 0.0440 | 319,532 | -0.01(-12.00%) |
Apr 29, 2019 | 0.0494 | 0.0500 | 0.0480 | 0.0500 | 73,596 | -0.00(-3.29%) |
Apr 26, 2019 | 0.0516 | 0.0517 | 0.0472 | 0.0517 | 364,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0491 | 0.0517 | 0.0488 | 0.0517 | 215,370 | +0.00(+3.61%) |
Apr 24, 2019 | 0.0526 | 0.0526 | 0.0400 | 0.0499 | 581,497 | -0.00(-0.40%) |
Apr 23, 2019 | 0.0511 | 0.0511 | 0.0501 | 0.0501 | 131,034 | +0.00(+0.00%) |
Apr 22, 2019 | 0.0545 | 0.0545 | 0.0501 | 0.0501 | 607,882 | -0.00(-3.09%) |
Apr 18, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0517 | 445,600 | +0.00(+3.40%) |
Apr 17, 2019 | 0.0530 | 0.0535 | 0.0500 | 0.0500 | 252,985 | -0.00(-3.29%) |
Apr 16, 2019 | 0.0501 | 0.0549 | 0.0500 | 0.0517 | 270,707 | -0.00(-1.90%) |
Apr 15, 2019 | 0.0585 | 0.0585 | 0.0417 | 0.0527 | 269,800 | -0.00(-3.66%) |
Apr 12, 2019 | 0.0518 | 0.0547 | 0.0505 | 0.0547 | 305,800 | +0.00(+5.19%) |
Apr 11, 2019 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 183,704 | -0.00(-1.89%) |
Apr 10, 2019 | 0.0530 | 0.0610 | 0.0500 | 0.0530 | 255,147 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0510 | 0.0559 | 0.0510 | 0.0530 | 132,605 | -0.00(-3.64%) |
Apr 08, 2019 | 0.0500 | 0.0569 | 0.0500 | 0.0550 | 104,768 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0538 | 0.0580 | 0.0511 | 0.0550 | 310,200 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0670 | 0.0670 | 0.0513 | 0.0550 | 249,189 | +0.00(+7.21%) |
Apr 03, 2019 | 0.0510 | 0.0574 | 0.0500 | 0.0513 | 593,423 | -0.00(-4.11%) |
Apr 02, 2019 | 0.0505 | 0.0575 | 0.0505 | 0.0535 | 251,840 | -0.00(-2.73%) |
Apr 01, 2019 | 0.0515 | 0.0553 | 0.0515 | 0.0550 | 117,322 | -0.00(-1.26%) |
Mar 29, 2019 | 0.0601 | 0.0601 | 0.0505 | 0.0557 | 470,100 | -0.00(-6.39%) |
Mar 28, 2019 | 0.0570 | 0.0595 | 0.0570 | 0.0595 | 195,237 | +0.00(+3.84%) |
Mar 27, 2019 | 0.0559 | 0.0595 | 0.0550 | 0.0573 | 47,996 | +0.00(+7.71%) |
Mar 26, 2019 | 0.0531 | 0.0600 | 0.0512 | 0.0532 | 289,151 | +0.00(+0.38%) |
Mar 25, 2019 | 0.0572 | 0.0572 | 0.0530 | 0.0530 | 35,526 | -0.00(-0.56%) |
Mar 22, 2019 | 0.0580 | 0.0580 | 0.0531 | 0.0533 | 159,700 | +0.00(+0.57%) |
Mar 21, 2019 | 0.0548 | 0.0590 | 0.0530 | 0.0530 | 318,306 | -0.00(-3.64%) |
Mar 20, 2019 | 0.0521 | 0.0550 | 0.0521 | 0.0550 | 88,014 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0521 | 0.0560 | 0.0521 | 0.0550 | 72,131 | -0.00(-1.79%) |
Mar 18, 2019 | 0.0580 | 0.0580 | 0.0520 | 0.0560 | 245,651 | +0.00(+2.94%) |
Mar 15, 2019 | 0.0515 | 0.0550 | 0.0515 | 0.0544 | 99,700 | +0.00(+2.84%) |
Mar 14, 2019 | 0.0540 | 0.0550 | 0.0528 | 0.0529 | 135,220 | -0.00(-2.04%) |
Mar 13, 2019 | 0.0540 | 0.0550 | 0.0521 | 0.0540 | 281,565 | +0.00(+3.65%) |
Mar 12, 2019 | 0.0520 | 0.0550 | 0.0515 | 0.0521 | 173,500 | -0.00(-3.52%) |
Mar 11, 2019 | 0.0550 | 0.0570 | 0.0535 | 0.0540 | 60,310 | -0.00(-5.26%) |
Mar 08, 2019 | 0.0580 | 0.0580 | 0.0526 | 0.0570 | 241,700 | +0.00(+1.79%) |
Mar 07, 2019 | 0.0579 | 0.0589 | 0.0560 | 0.0560 | 64,804 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0586 | 0.0589 | 0.0560 | 0.0560 | 223,069 | -0.00(-4.44%) |
Mar 05, 2019 | 0.0572 | 0.0673 | 0.0572 | 0.0586 | 99,593 | +0.00(+2.27%) |
Mar 04, 2019 | 0.0571 | 0.0624 | 0.0571 | 0.0573 | 244,328 | +0.00(+0.00%) |
Mar 01, 2019 | 0.0571 | 0.0597 | 0.0571 | 0.0573 | 103,500 | +0.00(+0.35%) |
Feb 28, 2019 | 0.0600 | 0.0600 | 0.0571 | 0.0571 | 126,548 | -0.00(-1.55%) |
Feb 27, 2019 | 0.0628 | 0.0631 | 0.0580 | 0.0580 | 218,325 | -0.00(-1.69%) |
Feb 26, 2019 | 0.0673 | 0.0673 | 0.0545 | 0.0590 | 71,378 | +0.00(+2.61%) |
Feb 25, 2019 | 0.0525 | 0.0615 | 0.0525 | 0.0575 | 220,659 | -0.00(-3.85%) |
Feb 22, 2019 | 0.0532 | 0.0628 | 0.0532 | 0.0598 | 375,900 | +0.00(+4.91%) |
Feb 21, 2019 | 0.0648 | 0.0648 | 0.0570 | 0.0570 | 204,472 | -0.00(-5.00%) |
Feb 20, 2019 | 0.0570 | 0.0648 | 0.0570 | 0.0600 | 130,780 | -0.00(-4.76%) |
Feb 19, 2019 | 0.0565 | 0.0630 | 0.0550 | 0.0630 | 676,286 | +0.00(+8.62%) |
Feb 15, 2019 | 0.0595 | 0.0603 | 0.0553 | 0.0580 | 271,800 | +0.00(+5.26%) |
Feb 14, 2019 | 0.0660 | 0.0660 | 0.0550 | 0.0551 | 236,443 | -0.00(-8.17%) |
Feb 13, 2019 | 0.0560 | 0.0630 | 0.0560 | 0.0600 | 260,000 | +0.00(+3.81%) |
Feb 12, 2019 | 0.0648 | 0.0648 | 0.0561 | 0.0578 | 442,155 | +0.00(+3.21%) |
Feb 11, 2019 | 0.0650 | 0.0720 | 0.0560 | 0.0560 | 1,343,345 | -0.00(-4.27%) |
Feb 08, 2019 | 0.0623 | 0.0664 | 0.0581 | 0.0585 | 91,200 | +0.00(+0.69%) |
Feb 07, 2019 | 0.0580 | 0.0617 | 0.0580 | 0.0581 | 80,978 | +0.00(+0.17%) |
Feb 06, 2019 | 0.0565 | 0.0600 | 0.0565 | 0.0580 | 121,184 | +0.00(+1.58%) |
Feb 05, 2019 | 0.0565 | 0.0600 | 0.0565 | 0.0571 | 57,296 | -0.00(-4.83%) |
Feb 04, 2019 | 0.0625 | 0.0625 | 0.0550 | 0.0600 | 410,437 | +0.00(+1.69%) |