Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.1700 | 0.2500 | 0.1700 | 0.2193 | 171,317 | +0.02(+9.65%) |
Oct 30, 2018 | 0.1656 | 0.2076 | 0.1555 | 0.2000 | 77,750 | +0.01(+5.15%) |
Oct 29, 2018 | 0.1782 | 0.2794 | 0.1692 | 0.1902 | 131,798 | -0.02(-10.96%) |
Oct 26, 2018 | 0.1777 | 0.2519 | 0.1777 | 0.2136 | 38,700 | +0.00(+0.61%) |
Oct 25, 2018 | 0.2200 | 0.2628 | 0.1957 | 0.2123 | 102,357 | +0.00(+1.97%) |
Oct 24, 2018 | 0.1445 | 0.2200 | 0.1445 | 0.2082 | 100,376 | -0.01(-4.93%) |
Oct 23, 2018 | 0.1087 | 0.2200 | 0.1087 | 0.2190 | 336,193 | -0.01(-3.95%) |
Oct 22, 2018 | 0.2460 | 0.3000 | 0.2280 | 0.2280 | 309,471 | -0.07(-23.95%) |
Oct 19, 2018 | 0.3420 | 0.3420 | 0.2800 | 0.2998 | 119,800 | -0.02(-6.31%) |
Oct 18, 2018 | 0.3050 | 0.3200 | 0.3000 | 0.3200 | 182,042 | +0.01(+3.49%) |
Oct 17, 2018 | 0.3080 | 0.3300 | 0.3000 | 0.3092 | 230,613 | -0.01(-3.31%) |
Oct 16, 2018 | 0.2657 | 0.3300 | 0.2657 | 0.3198 | 283,005 | +0.00(+0.88%) |
Oct 15, 2018 | 0.3250 | 0.3300 | 0.3000 | 0.3170 | 124,608 | -0.00(-0.94%) |
Oct 12, 2018 | 0.3125 | 0.3205 | 0.3000 | 0.3200 | 81,500 | +0.00(+0.00%) |
Oct 11, 2018 | 0.3440 | 0.3440 | 0.2972 | 0.3200 | 82,765 | +0.02(+4.95%) |
Oct 10, 2018 | 0.3470 | 0.3500 | 0.2979 | 0.3049 | 47,334 | +0.01(+1.87%) |
Oct 09, 2018 | 0.3321 | 0.3411 | 0.2993 | 0.2993 | 42,468 | -0.03(-10.28%) |
Oct 08, 2018 | 0.3033 | 0.3500 | 0.2600 | 0.3336 | 27,191 | +0.01(+1.65%) |
Oct 05, 2018 | 0.3348 | 0.3600 | 0.3282 | 0.3282 | 95,000 | -0.00(-0.55%) |
Oct 04, 2018 | 0.3282 | 0.3690 | 0.3282 | 0.3300 | 27,665 | -0.00(-1.32%) |
Oct 03, 2018 | 0.3390 | 0.3795 | 0.3200 | 0.3344 | 40,754 | -0.00(-1.24%) |
Oct 02, 2018 | 0.3433 | 0.3900 | 0.3300 | 0.3386 | 52,072 | -0.01(-4.16%) |
Oct 01, 2018 | 0.3150 | 0.3890 | 0.3150 | 0.3533 | 124,664 | +0.02(+7.06%) |
Sep 28, 2018 | 0.3750 | 0.3900 | 0.2851 | 0.3300 | 68,100 | -0.03(-8.84%) |
Sep 27, 2018 | 0.3950 | 0.4050 | 0.3019 | 0.3620 | 105,748 | +0.01(+2.84%) |
Sep 26, 2018 | 0.3400 | 0.4000 | 0.3400 | 0.3520 | 58,800 | -0.01(-3.06%) |
Sep 25, 2018 | 0.3495 | 0.3900 | 0.3300 | 0.3631 | 77,886 | -0.01(-3.58%) |
Sep 24, 2018 | 0.4000 | 0.4000 | 0.3200 | 0.3766 | 55,666 | +0.02(+4.61%) |
Sep 21, 2018 | 0.3340 | 0.3950 | 0.3340 | 0.3600 | 97,500 | +0.02(+6.51%) |
Sep 20, 2018 | 0.3471 | 0.3990 | 0.3236 | 0.3380 | 94,877 | -0.01(-2.42%) |
Sep 19, 2018 | 0.3600 | 0.4000 | 0.3100 | 0.3464 | 122,523 | -0.01(-3.80%) |
Sep 18, 2018 | 0.3673 | 0.3950 | 0.3300 | 0.3601 | 40,849 | -0.01(-1.75%) |
Sep 17, 2018 | 0.3233 | 0.4210 | 0.3233 | 0.3665 | 32,900 | -0.00(-0.08%) |
Sep 14, 2018 | 0.3580 | 0.3950 | 0.3000 | 0.3668 | 109,100 | +0.02(+4.80%) |
Sep 13, 2018 | 0.3983 | 0.4090 | 0.3425 | 0.3500 | 113,356 | -0.02(-5.74%) |
Sep 12, 2018 | 0.3541 | 0.4050 | 0.3389 | 0.3713 | 92,472 | +0.02(+6.09%) |
Sep 11, 2018 | 0.3400 | 0.3794 | 0.3000 | 0.3500 | 111,801 | +0.01(+1.80%) |
Sep 10, 2018 | 0.2940 | 0.4500 | 0.2940 | 0.3438 | 211,434 | -0.05(-11.62%) |
Sep 07, 2018 | 0.3650 | 0.4350 | 0.3190 | 0.3890 | 88,400 | +0.01(+2.37%) |
Sep 06, 2018 | 0.4910 | 0.4910 | 0.3745 | 0.3800 | 128,779 | -0.08(-17.70%) |
Sep 05, 2018 | 0.4400 | 0.4800 | 0.4000 | 0.4617 | 60,459 | +0.01(+2.67%) |
Sep 04, 2018 | 0.4493 | 0.4800 | 0.3950 | 0.4497 | 51,499 | -0.00(-0.95%) |
Aug 31, 2018 | 0.4540 | 0.4540 | 0.4540 | 0 | +0.00(+0.67%) | |
Aug 30, 2018 | 0.4680 | 0.4900 | 0.4450 | 0.4510 | 109,416 | -0.02(-3.41%) |
Aug 29, 2018 | 0.4290 | 0.5000 | 0.4200 | 0.4669 | 142,958 | +0.02(+3.76%) |
Aug 28, 2018 | 0.4919 | 0.5100 | 0.4200 | 0.4500 | 156,151 | -0.02(-3.97%) |
Aug 27, 2018 | 0.3819 | 0.4800 | 0.3701 | 0.4686 | 308,667 | +0.09(+25.03%) |
Aug 24, 2018 | 0.3198 | 0.3900 | 0.3125 | 0.3748 | 289,800 | +0.05(+16.04%) |
Aug 23, 2018 | 0.3200 | 0.3300 | 0.3051 | 0.3230 | 67,851 | +0.00(+0.12%) |
Aug 22, 2018 | 0.3052 | 0.3500 | 0.2990 | 0.3226 | 122,551 | -0.01(-2.24%) |
Aug 21, 2018 | 0.2870 | 0.3400 | 0.2861 | 0.3300 | 133,705 | +0.04(+12.67%) |
Aug 20, 2018 | 0.3530 | 0.3580 | 0.2870 | 0.2929 | 81,213 | +0.01(+1.74%) |
Aug 17, 2018 | 0.2869 | 0.3155 | 0.2500 | 0.2879 | 99,400 | +0.00(+1.70%) |
Aug 16, 2018 | 0.2833 | 0.3499 | 0.2700 | 0.2831 | 25,338 | -0.01(-2.38%) |
Aug 15, 2018 | 0.3146 | 0.3146 | 0.2560 | 0.2900 | 47,547 | -0.01(-3.33%) |
Aug 14, 2018 | 0.3020 | 0.3196 | 0.2826 | 0.3000 | 17,468 | +0.00(+1.11%) |
Aug 13, 2018 | 0.3065 | 0.3200 | 0.2700 | 0.2967 | 15,696 | -0.02(-6.55%) |
Aug 10, 2018 | 0.3320 | 0.3600 | 0.2731 | 0.3175 | 39,900 | -0.02(-6.34%) |
Aug 09, 2018 | 0.3210 | 0.3390 | 0.3110 | 0.3390 | 69,368 | +0.04(+12.33%) |
Aug 08, 2018 | 0.2964 | 0.3053 | 0.2910 | 0.3018 | 4,249 | -0.01(-4.52%) |
Aug 07, 2018 | 0.2800 | 0.3802 | 0.2600 | 0.3161 | 145,483 | +0.04(+12.89%) |
Aug 06, 2018 | 0.2850 | 0.2850 | 0.2500 | 0.2800 | 22,219 | +0.00(+0.00%) |
Aug 03, 2018 | 0.2868 | 0.2868 | 0.2600 | 0.2800 | 14,000 | +0.00(+0.47%) |
Aug 02, 2018 | 0.3122 | 0.3122 | 0.2600 | 0.2787 | 45,919 | +0.01(+3.22%) |