Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 0.1150 | 0.1150 | 0.0800 | 0.0850 | 1,814,444 | +0.00(+0.59%) |
Dec 31, 2018 | 0.0889 | 0.0898 | 0.0800 | 0.0845 | 3,302,900 | -0.00(-3.21%) |
Dec 28, 2018 | 0.0940 | 0.0940 | 0.0851 | 0.0873 | 4,341,100 | -0.00(-0.80%) |
Dec 27, 2018 | 0.0900 | 0.0947 | 0.0850 | 0.0880 | 3,005,089 | +0.00(+0.57%) |
Dec 26, 2018 | 0.0900 | 0.0960 | 0.0851 | 0.0875 | 2,762,604 | -0.00(-1.02%) |
Dec 24, 2018 | 0.0830 | 0.1020 | 0.0800 | 0.0884 | 3,318,700 | +0.00(+0.68%) |
Dec 21, 2018 | 0.1150 | 0.1150 | 0.0850 | 0.0878 | 3,323,800 | -0.01(-12.20%) |
Dec 20, 2018 | 0.0999 | 0.1100 | 0.0930 | 0.1000 | 8,377,770 | +0.01(+9.41%) |
Dec 19, 2018 | 0.0900 | 0.0930 | 0.0801 | 0.0914 | 3,321,625 | +0.01(+14.11%) |
Dec 18, 2018 | 0.0950 | 0.0950 | 0.0666 | 0.0801 | 8,276,437 | -0.01(-15.51%) |
Dec 17, 2018 | 0.1000 | 0.1000 | 0.0921 | 0.0948 | 1,833,408 | -0.00(-4.24%) |
Dec 14, 2018 | 0.0921 | 0.1000 | 0.0921 | 0.0990 | 3,243,600 | +0.01(+9.88%) |
Dec 13, 2018 | 0.1050 | 0.1050 | 0.0901 | 0.0901 | 2,362,729 | -0.01(-7.59%) |
Dec 12, 2018 | 0.1040 | 0.1040 | 0.0934 | 0.0975 | 3,644,665 | -0.00(-2.50%) |
Dec 11, 2018 | 0.0961 | 0.1040 | 0.0931 | 0.1000 | 4,245,932 | +0.01(+6.38%) |
Dec 10, 2018 | 0.0971 | 0.1040 | 0.0911 | 0.0940 | 4,178,548 | -0.01(-6.00%) |
Dec 07, 2018 | 0.0945 | 0.1089 | 0.0945 | 0.1000 | 6,317,400 | +0.01(+6.27%) |
Dec 06, 2018 | 0.1086 | 0.1086 | 0.0900 | 0.0941 | 8,810,803 | -0.01(-6.83%) |
Dec 04, 2018 | 0.1100 | 0.1140 | 0.0960 | 0.1010 | 6,937,300 | -0.01(-11.40%) |
Dec 03, 2018 | 0.1150 | 0.1225 | 0.1051 | 0.1140 | 6,401,194 | -0.00(-0.96%) |
Nov 30, 2018 | 0.1083 | 0.1174 | 0.1050 | 0.1151 | 5,490,400 | +0.01(+4.64%) |
Nov 29, 2018 | 0.0950 | 0.1118 | 0.0920 | 0.1100 | 7,270,883 | +0.02(+17.02%) |
Nov 28, 2018 | 0.1161 | 0.1190 | 0.0800 | 0.0940 | 21,293,992 | -0.02(-18.97%) |
Nov 27, 2018 | 0.1215 | 0.1249 | 0.1085 | 0.1160 | 17,345,416 | -0.01(-4.84%) |
Nov 26, 2018 | 0.1050 | 0.1219 | 0.1050 | 0.1219 | 25,838,912 | +0.02(+16.10%) |
Nov 23, 2018 | 0.1071 | 0.1075 | 0.1030 | 0.1050 | 3,034,800 | -0.00(-2.51%) |
Nov 21, 2018 | 0.1077 | 0.1077 | 0.1077 | 0 | +0.01(+8.79%) | |
Nov 20, 2018 | 0.1102 | 0.1102 | 0.0920 | 0.0990 | 9,918,529 | -0.01(-7.91%) |
Nov 19, 2018 | 0.0990 | 0.1090 | 0.0900 | 0.1075 | 12,844,290 | +0.01(+14.48%) |
Nov 16, 2018 | 0.0860 | 0.0970 | 0.0810 | 0.0939 | 8,487,300 | +0.01(+8.18%) |
Nov 15, 2018 | 0.0885 | 0.0885 | 0.0725 | 0.0868 | 12,307,502 | -0.00(-3.34%) |
Nov 14, 2018 | 0.0900 | 0.1100 | 0.0856 | 0.0898 | 31,105,066 | -0.00(-1.32%) |
Nov 13, 2018 | 0.1000 | 0.1000 | 0.0790 | 0.0910 | 20,755,384 | -0.00(-4.31%) |
Nov 12, 2018 | 0.0820 | 0.1022 | 0.0802 | 0.0951 | 43,777,508 | +0.02(+24.31%) |
Nov 09, 2018 | 0.0540 | 0.0784 | 0.0523 | 0.0765 | 36,407,000 | +0.02(+41.14%) |
Nov 08, 2018 | 0.0563 | 0.0600 | 0.0525 | 0.0542 | 4,485,525 | -0.00(-3.21%) |
Nov 07, 2018 | 0.0505 | 0.0674 | 0.0505 | 0.0560 | 21,229,236 | +0.01(+9.80%) |
Nov 06, 2018 | 0.0420 | 0.0530 | 0.0390 | 0.0510 | 9,054,596 | +0.01(+25.31%) |
Nov 05, 2018 | 0.0401 | 0.0429 | 0.0398 | 0.0407 | 3,229,296 | -0.00(-3.10%) |
Nov 02, 2018 | 0.0410 | 0.0439 | 0.0380 | 0.0420 | 3,838,800 | +0.00(+1.45%) |