Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.2628 | 0.2628 | 0.2372 | 0.2453 | 742,611 | -0.02(-7.61%) |
Jan 30, 2019 | 0.2776 | 0.2952 | 0.2574 | 0.2655 | 1,310,883 | -0.01(-1.99%) |
Jan 29, 2019 | 0.2668 | 0.2722 | 0.2453 | 0.2709 | 1,771,856 | +0.00(+0.50%) |
Jan 28, 2019 | 0.2628 | 0.2695 | 0.2493 | 0.2695 | 4,634,201 | -0.02(-5.66%) |
Jan 25, 2019 | 0.3059 | 0.3369 | 0.2709 | 0.2857 | 89,903,176 | +0.04(+15.85%) |
Jan 24, 2019 | 0.2170 | 0.2628 | 0.2035 | 0.2466 | 3,162,489 | +0.03(+12.96%) |
Jan 23, 2019 | 0.1981 | 0.2278 | 0.1981 | 0.2183 | 574,223 | +0.01(+7.28%) |
Jan 22, 2019 | 0.2008 | 0.2035 | 0.1981 | 0.2035 | 48,266 | +0.00(+2.03%) |
Jan 18, 2019 | 0.1941 | 0.1995 | 0.1941 | 0.1995 | 168,433 | +0.01(+4.96%) |
Jan 17, 2019 | 0.1968 | 0.2008 | 0.1887 | 0.1900 | 51,731 | -0.01(-4.73%) |
Jan 16, 2019 | 0.1914 | 0.2008 | 0.1914 | 0.1995 | 40,772 | +0.01(+5.71%) |
Jan 15, 2019 | 0.2089 | 0.2089 | 0.1887 | 0.1887 | 345,591 | -0.01(-5.41%) |
Jan 14, 2019 | 0.1900 | 0.2060 | 0.1900 | 0.1995 | 318,138 | +0.00(+0.00%) |
Jan 11, 2019 | 0.1954 | 0.1995 | 0.1900 | 0.1995 | 37,841 | +0.01(+2.78%) |
Jan 10, 2019 | 0.1933 | 0.1983 | 0.1880 | 0.1941 | 259,023 | +0.01(+4.35%) |
Jan 09, 2019 | 0.1954 | 0.2062 | 0.1698 | 0.1860 | 348,033 | -0.01(-3.50%) |
Jan 08, 2019 | 0.1833 | 0.2008 | 0.1779 | 0.1927 | 477,414 | +0.02(+9.16%) |
Jan 07, 2019 | 0.1873 | 0.1873 | 0.1766 | 0.1766 | 197,081 | -0.01(-6.43%) |
Jan 04, 2019 | 0.1887 | 0.1995 | 0.1766 | 0.1887 | 194,402 | +0.00(+0.00%) |
Jan 03, 2019 | 0.1806 | 0.1954 | 0.1725 | 0.1887 | 1,061,447 | +0.01(+3.70%) |
Jan 02, 2019 | 0.1685 | 0.1820 | 0.1685 | 0.1819 | 255,268 | +0.01(+8.00%) |
Dec 31, 2018 | 0.1617 | 0.1819 | 0.1617 | 0.1685 | 865,909 | +0.01(+4.17%) |
Dec 28, 2018 | 0.1712 | 0.1712 | 0.1604 | 0.1617 | 802,097 | -0.01(-3.23%) |
Dec 27, 2018 | 0.1631 | 0.1725 | 0.1537 | 0.1671 | 1,387,702 | +0.01(+3.33%) |
Dec 26, 2018 | 0.1617 | 0.1658 | 0.1590 | 0.1617 | 161,176 | -0.00(-1.64%) |
Dec 24, 2018 | 0.1725 | 0.1725 | 0.1590 | 0.1644 | 287,894 | -0.01(-5.43%) |
Dec 21, 2018 | 0.1604 | 0.1739 | 0.1563 | 0.1739 | 537,946 | +0.01(+9.32%) |
Dec 20, 2018 | 0.1658 | 0.1658 | 0.1590 | 0.1590 | 173,864 | -0.01(-4.84%) |
Dec 19, 2018 | 0.1644 | 0.1752 | 0.1509 | 0.1671 | 186,381 | +0.00(+0.81%) |
Dec 18, 2018 | 0.1671 | 0.1752 | 0.1631 | 0.1658 | 183,421 | -0.00(-0.81%) |
Dec 17, 2018 | 0.1766 | 0.1766 | 0.1563 | 0.1671 | 627,491 | -0.00(-2.36%) |
Dec 14, 2018 | 0.1833 | 0.1833 | 0.1671 | 0.1712 | 320,542 | -0.01(-7.28%) |
Dec 13, 2018 | 0.1873 | 0.1941 | 0.1819 | 0.1846 | 135,110 | -0.00(-0.75%) |
Dec 12, 2018 | 0.1766 | 0.1860 | 0.1766 | 0.1860 | 89,410 | +0.01(+2.99%) |
Dec 11, 2018 | 0.1914 | 0.1941 | 0.1792 | 0.1806 | 296,123 | -0.01(-6.29%) |
Dec 10, 2018 | 0.1766 | 0.1954 | 0.1671 | 0.1927 | 802,891 | +0.02(+10.00%) |
Dec 07, 2018 | 0.1658 | 0.1860 | 0.1590 | 0.1752 | 1,162,707 | +0.00(+2.36%) |
Dec 06, 2018 | 0.1739 | 0.1873 | 0.1631 | 0.1712 | 412,720 | -0.01(-3.79%) |
Dec 04, 2018 | 0.1833 | 0.1873 | 0.1671 | 0.1779 | 175,111 | -0.00(-2.22%) |
Dec 03, 2018 | 0.1900 | 0.1968 | 0.1819 | 0.1819 | 202,319 | -0.01(-4.26%) |
Nov 30, 2018 | 0.1954 | 0.1954 | 0.1873 | 0.1900 | 274,538 | -0.01(-2.76%) |
Nov 29, 2018 | 0.1860 | 0.1995 | 0.1685 | 0.1954 | 1,769,830 | +0.01(+3.57%) |
Nov 28, 2018 | 0.1887 | 0.2264 | 0.1846 | 0.1887 | 7,400,851 | +0.02(+10.24%) |
Nov 27, 2018 | 0.1712 | 0.1779 | 0.1712 | 0.1712 | 604,222 | -0.00(-1.55%) |
Nov 26, 2018 | 0.1752 | 0.1819 | 0.1712 | 0.1739 | 1,211,337 | +0.00(+1.57%) |
Nov 23, 2018 | 0.1819 | 0.1833 | 0.1712 | 0.1712 | 265,634 | -0.01(-3.05%) |
Nov 21, 2018 | 0.1766 | 0.1766 | 0.1766 | 0 | +0.00(+1.27%) | |
Nov 20, 2018 | 0.1725 | 0.1806 | 0.1712 | 0.1743 | 487,402 | +0.00(+1.06%) |
Nov 19, 2018 | 0.1712 | 0.1806 | 0.1712 | 0.1725 | 695,005 | +0.00(+0.00%) |
Nov 16, 2018 | 0.1766 | 0.2385 | 0.1644 | 0.1725 | 12,217,702 | -0.00(-1.54%) |
Nov 15, 2018 | 0.1712 | 0.1766 | 0.1712 | 0.1752 | 611,241 | +0.01(+3.58%) |
Nov 14, 2018 | 0.1712 | 0.1720 | 0.1561 | 0.1692 | 673,390 | +0.00(+0.41%) |
Nov 13, 2018 | 0.1819 | 0.1860 | 0.1509 | 0.1685 | 2,061,034 | -0.01(-4.58%) |
Nov 12, 2018 | 0.1860 | 0.2022 | 0.1752 | 0.1766 | 2,146,519 | -0.01(-5.76%) |
Nov 09, 2018 | 0.1927 | 0.1954 | 0.1819 | 0.1873 | 1,443,181 | -0.01(-4.14%) |
Nov 08, 2018 | 0.2291 | 0.2520 | 0.1927 | 0.1954 | 3,523,218 | -0.03(-13.69%) |
Nov 07, 2018 | 0.2372 | 0.2790 | 0.2170 | 0.2264 | 7,600,374 | -0.04(-13.85%) |
Nov 06, 2018 | 0.2008 | 0.2911 | 0.1819 | 0.2628 | 14,531,386 | +0.06(+30.87%) |
Nov 05, 2018 | 0.1981 | 0.2262 | 0.1968 | 0.2008 | 504,579 | +0.00(+0.00%) |
Nov 02, 2018 | 0.2062 | 0.2075 | 0.1968 | 0.2008 | 274,538 | -0.00(-0.67%) |