Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.1920 | 0.2090 | 0.1900 | 0.2029 | 446,332 | -0.01(-3.38%) |
Oct 30, 2018 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 549,291 | +0.01(+5.00%) |
Oct 29, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 522,010 | -0.02(-9.09%) |
Oct 26, 2018 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 433,500 | -0.00(-0.45%) |
Oct 25, 2018 | 0.2250 | 0.2390 | 0.2202 | 0.2210 | 451,221 | -0.01(-3.03%) |
Oct 24, 2018 | 0.2387 | 0.2520 | 0.2222 | 0.2279 | 935,362 | -0.01(-2.69%) |
Oct 23, 2018 | 0.2360 | 0.2399 | 0.2130 | 0.2342 | 873,925 | -0.01(-2.42%) |
Oct 22, 2018 | 0.2700 | 0.2700 | 0.2350 | 0.2400 | 2,049,463 | -0.01(-4.00%) |
Oct 19, 2018 | 0.2500 | 0.2600 | 0.2100 | 0.2500 | 2,658,600 | +0.00(+0.89%) |
Oct 18, 2018 | 0.2030 | 0.2680 | 0.2010 | 0.2478 | 6,206,202 | +0.05(+23.90%) |
Oct 17, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 1,089,335 | -0.01(-4.76%) |
Oct 16, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 987,093 | -0.01(-4.98%) |
Oct 15, 2018 | 0.2324 | 0.2370 | 0.2100 | 0.2210 | 1,125,706 | -0.01(-3.91%) |
Oct 12, 2018 | 0.2500 | 0.2550 | 0.2200 | 0.2300 | 690,200 | +0.00(+0.00%) |
Oct 11, 2018 | 0.2200 | 0.2600 | 0.2100 | 0.2300 | 994,821 | -0.01(-5.35%) |
Oct 10, 2018 | 0.2700 | 0.2850 | 0.2350 | 0.2430 | 2,891,280 | -0.06(-20.51%) |
Oct 09, 2018 | 0.2400 | 0.3140 | 0.2150 | 0.3057 | 9,941,048 | +0.07(+27.38%) |
Oct 08, 2018 | 0.2050 | 0.2415 | 0.1900 | 0.2400 | 1,613,574 | +0.04(+17.65%) |
Oct 05, 2018 | 0.2000 | 0.2150 | 0.2000 | 0.2040 | 506,500 | -0.02(-7.27%) |
Oct 04, 2018 | 0.2300 | 0.2400 | 0.1900 | 0.2200 | 1,299,251 | -0.04(-15.03%) |
Oct 03, 2018 | 0.2600 | 0.2800 | 0.2100 | 0.2589 | 4,663,299 | +0.04(+17.68%) |
Oct 02, 2018 | 0.2005 | 0.2450 | 0.1910 | 0.2200 | 3,130,015 | +0.03(+15.79%) |
Oct 01, 2018 | 0.1800 | 0.2000 | 0.1700 | 0.1900 | 967,683 | +0.01(+2.70%) |
Sep 28, 2018 | 0.1900 | 0.1980 | 0.1800 | 0.1850 | 244,600 | -0.00(-2.48%) |
Sep 27, 2018 | 0.1860 | 0.2000 | 0.1800 | 0.1897 | 413,172 | -0.01(-5.10%) |
Sep 26, 2018 | 0.1780 | 0.2100 | 0.1780 | 0.1999 | 1,869,228 | +0.02(+9.84%) |
Sep 25, 2018 | 0.1800 | 0.1881 | 0.1750 | 0.1820 | 136,145 | -0.00(-2.15%) |
Sep 24, 2018 | 0.1840 | 0.1900 | 0.1800 | 0.1860 | 241,808 | -0.00(-2.11%) |
Sep 21, 2018 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 335,500 | +0.01(+4.68%) |
Sep 20, 2018 | 0.1817 | 0.1915 | 0.1800 | 0.1815 | 205,855 | +0.00(+0.83%) |
Sep 19, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 389,732 | -0.01(-3.74%) |
Sep 18, 2018 | 0.1959 | 0.1959 | 0.1799 | 0.1870 | 364,118 | -0.00(-1.58%) |
Sep 17, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 331,045 | +0.01(+5.56%) |
Sep 14, 2018 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 371,200 | -0.00(-0.06%) |
Sep 13, 2018 | 0.1910 | 0.1999 | 0.1800 | 0.1801 | 755,800 | -0.01(-6.73%) |
Sep 12, 2018 | 0.2440 | 0.2440 | 0.1900 | 0.1931 | 1,815,936 | -0.05(-19.54%) |
Sep 11, 2018 | 0.2000 | 0.2500 | 0.1900 | 0.2400 | 7,169,973 | +0.05(+25.79%) |
Sep 10, 2018 | 0.1912 | 0.1946 | 0.1901 | 0.1908 | 98,308 | +0.00(+0.42%) |
Sep 07, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 162,800 | -0.00(-0.68%) |
Sep 06, 2018 | 0.2044 | 0.2100 | 0.1903 | 0.1913 | 204,766 | -0.01(-6.41%) |
Sep 05, 2018 | 0.2200 | 0.2200 | 0.1925 | 0.2044 | 302,978 | -0.00(-1.68%) |
Sep 04, 2018 | 0.2100 | 0.2200 | 0.1900 | 0.2079 | 391,452 | +0.01(+6.62%) |
Aug 31, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+5.46%) | |
Aug 30, 2018 | 0.1940 | 0.1940 | 0.1811 | 0.1849 | 209,017 | -0.01(-4.49%) |
Aug 29, 2018 | 0.1800 | 0.1950 | 0.1800 | 0.1936 | 331,432 | +0.01(+7.56%) |
Aug 28, 2018 | 0.1750 | 0.1899 | 0.1750 | 0.1800 | 158,056 | +0.00(+1.87%) |
Aug 27, 2018 | 0.1901 | 0.1901 | 0.1750 | 0.1767 | 164,256 | +0.00(+0.97%) |
Aug 24, 2018 | 0.1710 | 0.1820 | 0.1710 | 0.1750 | 79,700 | +0.00(+0.63%) |
Aug 23, 2018 | 0.1750 | 0.1870 | 0.1722 | 0.1739 | 227,574 | -0.00(-0.74%) |
Aug 22, 2018 | 0.1700 | 0.1825 | 0.1700 | 0.1752 | 79,764 | -0.00(-2.67%) |
Aug 21, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 174,583 | -0.00(-2.33%) |
Aug 20, 2018 | 0.1900 | 0.1909 | 0.1801 | 0.1843 | 188,679 | +0.00(+2.39%) |
Aug 17, 2018 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 410,300 | +0.01(+5.32%) |
Aug 16, 2018 | 0.1795 | 0.1800 | 0.1700 | 0.1709 | 131,280 | -0.00(-0.06%) |
Aug 15, 2018 | 0.1730 | 0.1730 | 0.1601 | 0.1710 | 193,879 | +0.01(+4.59%) |
Aug 14, 2018 | 0.1650 | 0.1700 | 0.1555 | 0.1635 | 318,116 | +0.01(+3.74%) |
Aug 13, 2018 | 0.1545 | 0.1577 | 0.1502 | 0.1576 | 135,602 | +0.01(+5.07%) |
Aug 10, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 199,500 | -0.00(-0.07%) |
Aug 09, 2018 | 0.1701 | 0.1728 | 0.1500 | 0.1501 | 673,082 | -0.02(-12.48%) |
Aug 08, 2018 | 0.1790 | 0.1800 | 0.1701 | 0.1715 | 386,094 | -0.01(-4.72%) |
Aug 07, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 308,620 | -0.00(-0.17%) |
Aug 06, 2018 | 0.1800 | 0.1840 | 0.1800 | 0.1803 | 232,833 | +0.00(+0.17%) |
Aug 03, 2018 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 214,000 | -0.00(-0.33%) |
Aug 02, 2018 | 0.1894 | 0.1900 | 0.1805 | 0.1806 | 96,015 | +0.00(+0.06%) |