Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 95,941 | +0.01(+3.57%) |
Oct 30, 2018 | 0.2999 | 0.3000 | 0.2650 | 0.2800 | 119,556 | +0.01(+1.82%) |
Oct 29, 2018 | 0.2900 | 0.2900 | 0.2701 | 0.2750 | 27,698 | -0.01(-5.14%) |
Oct 26, 2018 | 0.2700 | 0.2899 | 0.2700 | 0.2899 | 57,700 | +0.02(+7.37%) |
Oct 25, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 47,472 | -0.01(-1.85%) |
Oct 24, 2018 | 0.2959 | 0.2959 | 0.2751 | 0.2751 | 20,805 | +0.00(+0.04%) |
Oct 23, 2018 | 0.2999 | 0.2999 | 0.2750 | 0.2750 | 28,347 | -0.02(-5.43%) |
Oct 22, 2018 | 0.2998 | 0.3280 | 0.2907 | 0.2908 | 40,000 | -0.01(-3.07%) |
Oct 19, 2018 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 35,200 | +0.02(+7.14%) |
Oct 18, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 112,609 | -0.01(-3.45%) |
Oct 17, 2018 | 0.3000 | 0.3000 | 0.2809 | 0.2900 | 100,433 | -0.01(-3.33%) |
Oct 16, 2018 | 0.3099 | 0.3250 | 0.2890 | 0.3000 | 207,259 | +0.00(+0.00%) |
Oct 15, 2018 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 240,858 | -0.04(-10.45%) |
Oct 12, 2018 | 0.3750 | 0.3750 | 0.3300 | 0.3350 | 114,800 | +0.00(+0.00%) |
Oct 11, 2018 | 0.3300 | 0.3500 | 0.3200 | 0.3350 | 54,052 | +0.02(+4.69%) |
Oct 10, 2018 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 74,425 | +0.03(+10.34%) |
Oct 09, 2018 | 0.3300 | 0.3500 | 0.2830 | 0.2900 | 262,495 | -0.03(-7.94%) |
Oct 08, 2018 | 0.3200 | 0.3412 | 0.3150 | 0.3150 | 49,767 | -0.00(-0.97%) |
Oct 05, 2018 | 0.3750 | 0.3750 | 0.3000 | 0.3181 | 108,600 | -0.04(-11.88%) |
Oct 04, 2018 | 0.3750 | 0.3800 | 0.3605 | 0.3610 | 66,154 | -0.01(-3.73%) |
Oct 03, 2018 | 0.3800 | 0.3800 | 0.3600 | 0.3750 | 132,389 | +0.02(+4.17%) |
Oct 02, 2018 | 0.3980 | 0.3980 | 0.3600 | 0.3600 | 109,482 | -0.01(-2.70%) |
Oct 01, 2018 | 0.3850 | 0.3980 | 0.3700 | 0.3700 | 133,075 | -0.02(-5.13%) |
Sep 28, 2018 | 0.3900 | 0.4000 | 0.3500 | 0.3900 | 98,000 | +0.01(+2.63%) |
Sep 27, 2018 | 0.3700 | 0.3999 | 0.3500 | 0.3800 | 147,438 | +0.01(+2.70%) |
Sep 26, 2018 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 252,791 | -0.02(-5.13%) |
Sep 25, 2018 | 0.4000 | 0.4162 | 0.3650 | 0.3900 | 493,672 | -0.01(-2.50%) |
Sep 24, 2018 | 0.3800 | 0.4000 | 0.3720 | 0.4000 | 406,989 | +0.03(+8.11%) |
Sep 21, 2018 | 0.3600 | 0.3800 | 0.3400 | 0.3700 | 165,100 | +0.02(+4.23%) |
Sep 20, 2018 | 0.3450 | 0.3780 | 0.3400 | 0.3550 | 290,435 | +0.01(+4.41%) |
Sep 19, 2018 | 0.3500 | 0.3500 | 0.3000 | 0.3400 | 266,716 | +0.02(+7.59%) |
Sep 18, 2018 | 0.3690 | 0.3690 | 0.3158 | 0.3160 | 171,707 | -0.05(-14.59%) |
Sep 17, 2018 | 0.3400 | 0.3800 | 0.3300 | 0.3700 | 271,590 | +0.05(+15.62%) |
Sep 14, 2018 | 0.3120 | 0.3300 | 0.2700 | 0.3200 | 176,000 | +0.00(+0.00%) |
Sep 13, 2018 | 0.3000 | 0.3300 | 0.2500 | 0.3200 | 268,152 | -0.01(-3.03%) |
Sep 12, 2018 | 0.2200 | 0.3300 | 0.2199 | 0.3300 | 81,067 | +0.11(+50.00%) |
Sep 11, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 243,124 | +0.01(+5.77%) |
Sep 10, 2018 | 0.2000 | 0.2100 | 0.1900 | 0.2080 | 115,200 | +0.01(+4.00%) |
Sep 07, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 78,000 | +0.01(+5.26%) |
Sep 06, 2018 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 63,984 | +0.00(+0.00%) |
Sep 05, 2018 | 0.2050 | 0.2100 | 0.1900 | 0.1900 | 215,140 | +0.00(+0.00%) |
Sep 04, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,256 | +0.00(+0.00%) |
Aug 31, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 13,032 | +0.00(+0.00%) |
Aug 29, 2018 | 0.1860 | 0.1900 | 0.1860 | 0.1900 | 11,340 | +0.00(+2.15%) |
Aug 28, 2018 | 0.1993 | 0.2000 | 0.1860 | 0.1860 | 9,095 | +0.00(+2.03%) |
Aug 27, 2018 | 0.2044 | 0.2050 | 0.1823 | 0.1823 | 55,948 | -0.01(-6.51%) |
Aug 24, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 32,100 | -0.01(-2.50%) |
Aug 23, 2018 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 66,165 | +0.00(+0.00%) |
Aug 22, 2018 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 3,600 | +0.00(+0.00%) |
Aug 21, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,815 | +0.00(+2.04%) |
Aug 20, 2018 | 0.2000 | 0.2000 | 0.1960 | 0.1960 | 5,940 | -0.00(-2.00%) |
Aug 17, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 169,500 | +0.01(+5.26%) |
Aug 16, 2018 | 0.1850 | 0.1950 | 0.1850 | 0.1900 | 51,027 | +0.01(+5.56%) |
Aug 15, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 124,510 | -0.02(-10.00%) |
Aug 14, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 25,010 | +0.00(+0.00%) |
Aug 13, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 47,433 | +0.01(+5.26%) |
Aug 10, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | +0.01(+5.56%) |
Aug 09, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 14,580 | -0.01(-2.70%) |
Aug 08, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 3,968 | +0.00(+2.72%) |
Aug 07, 2018 | 0.1895 | 0.1900 | 0.1800 | 0.1801 | 41,076 | -0.01(-5.21%) |
Aug 06, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 44,625 | +0.00(+0.05%) |
Aug 03, 2018 | 0.1901 | 0.1901 | 0.1899 | 0.1899 | 27,900 | -0.00(-1.15%) |
Aug 02, 2018 | 0.1850 | 0.2100 | 0.1850 | 0.1921 | 18,325 | +0.00(+1.11%) |