Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.2350 | 0.2400 | 0.2220 | 0.2220 | 825,000 | -0.01(-4.19%) |
Nov 29, 2018 | 0.2420 | 0.2432 | 0.2280 | 0.2317 | 869,747 | +0.00(+0.17%) |
Nov 28, 2018 | 0.2399 | 0.2600 | 0.2300 | 0.2313 | 3,135,221 | +0.00(+1.23%) |
Nov 27, 2018 | 0.2500 | 0.2590 | 0.2200 | 0.2285 | 1,638,688 | -0.01(-4.79%) |
Nov 26, 2018 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 1,052,662 | +0.02(+9.09%) |
Nov 23, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 766,300 | -0.01(-4.80%) |
Nov 21, 2018 | 0.2311 | 0.2311 | 0.2311 | 0 | +0.00(+0.48%) | |
Nov 20, 2018 | 0.2600 | 0.2600 | 0.2201 | 0.2300 | 1,613,990 | -0.02(-8.77%) |
Nov 19, 2018 | 0.2700 | 0.2792 | 0.2500 | 0.2521 | 1,010,144 | +0.00(+0.84%) |
Nov 16, 2018 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | 1,773,400 | -0.04(-14.91%) |
Nov 15, 2018 | 0.2600 | 0.2952 | 0.2600 | 0.2938 | 1,141,147 | +0.02(+8.81%) |
Nov 14, 2018 | 0.2800 | 0.2800 | 0.2500 | 0.2700 | 1,047,408 | -0.01(-3.57%) |
Nov 13, 2018 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 294,340 | +0.01(+1.82%) |
Nov 12, 2018 | 0.3042 | 0.3042 | 0.2725 | 0.2750 | 416,274 | -0.01(-5.17%) |
Nov 09, 2018 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 505,000 | -0.01(-2.03%) |
Nov 08, 2018 | 0.3098 | 0.3098 | 0.2750 | 0.2960 | 1,435,825 | -0.01(-2.02%) |
Nov 07, 2018 | 0.3150 | 0.3150 | 0.3000 | 0.3021 | 1,416,573 | +0.00(+0.73%) |
Nov 06, 2018 | 0.3000 | 0.3400 | 0.2900 | 0.2999 | 3,316,902 | +0.01(+3.38%) |
Nov 05, 2018 | 0.2680 | 0.3000 | 0.2665 | 0.2901 | 1,963,272 | +0.02(+8.25%) |
Nov 02, 2018 | 0.2890 | 0.2950 | 0.2610 | 0.2680 | 1,293,500 | -0.02(-6.13%) |
Nov 01, 2018 | 0.2690 | 0.3000 | 0.2500 | 0.2855 | 3,516,384 | +0.03(+11.96%) |
Oct 31, 2018 | 0.2610 | 0.2610 | 0.2460 | 0.2550 | 696,188 | -0.01(-4.14%) |
Oct 30, 2018 | 0.2600 | 0.2800 | 0.2430 | 0.2660 | 909,942 | +0.01(+4.11%) |
Oct 29, 2018 | 0.2586 | 0.2695 | 0.2520 | 0.2555 | 670,592 | +0.01(+2.20%) |
Oct 26, 2018 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 684,300 | -0.01(-4.58%) |
Oct 25, 2018 | 0.2750 | 0.2850 | 0.2620 | 0.2620 | 1,066,542 | -0.01(-2.60%) |
Oct 24, 2018 | 0.2700 | 0.2700 | 0.2561 | 0.2690 | 937,914 | +0.00(+0.75%) |
Oct 23, 2018 | 0.2995 | 0.3002 | 0.2560 | 0.2670 | 1,666,828 | -0.03(-10.79%) |
Oct 22, 2018 | 0.3100 | 0.3150 | 0.2865 | 0.2993 | 1,162,278 | -0.01(-3.45%) |
Oct 19, 2018 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 2,346,000 | -0.00(-0.48%) |
Oct 18, 2018 | 0.3200 | 0.3200 | 0.3075 | 0.3115 | 842,589 | -0.01(-2.04%) |
Oct 17, 2018 | 0.3200 | 0.3320 | 0.3100 | 0.3180 | 1,171,210 | -0.00(-0.69%) |
Oct 16, 2018 | 0.3300 | 0.3391 | 0.3148 | 0.3202 | 1,865,404 | -0.03(-9.57%) |
Oct 15, 2018 | 0.4350 | 0.4350 | 0.3394 | 0.3541 | 2,881,398 | +0.00(+1.17%) |
Oct 12, 2018 | 0.3400 | 0.3700 | 0.3300 | 0.3500 | 1,176,600 | +0.02(+6.06%) |
Oct 11, 2018 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 710,067 | +0.01(+2.20%) |
Oct 10, 2018 | 0.3710 | 0.3720 | 0.3060 | 0.3229 | 2,243,387 | -0.05(-12.78%) |
Oct 09, 2018 | 0.4095 | 0.4095 | 0.3700 | 0.3702 | 653,553 | -0.01(-3.49%) |
Oct 08, 2018 | 0.3918 | 0.4000 | 0.3800 | 0.3836 | 820,909 | +0.01(+2.84%) |
Oct 05, 2018 | 0.4070 | 0.4150 | 0.3700 | 0.3730 | 1,005,500 | -0.03(-7.31%) |
Oct 04, 2018 | 0.4100 | 0.4190 | 0.3700 | 0.4024 | 1,192,980 | -0.01(-1.85%) |
Oct 03, 2018 | 0.4000 | 0.4150 | 0.3900 | 0.4100 | 678,139 | +0.02(+4.59%) |
Oct 02, 2018 | 0.4200 | 0.4200 | 0.3905 | 0.3920 | 1,133,724 | -0.02(-5.54%) |
Oct 01, 2018 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 528,232 | -0.01(-1.19%) |
Sep 28, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 931,400 | -0.00(-0.71%) |
Sep 27, 2018 | 0.4270 | 0.4400 | 0.4200 | 0.4230 | 1,508,641 | +0.00(+0.24%) |
Sep 26, 2018 | 0.4300 | 0.4300 | 0.4205 | 0.4220 | 463,626 | -0.00(-0.57%) |
Sep 25, 2018 | 0.4295 | 0.4370 | 0.4200 | 0.4244 | 608,074 | +0.00(+0.66%) |
Sep 24, 2018 | 0.4300 | 0.4348 | 0.4200 | 0.4216 | 690,464 | -0.00(-1.03%) |
Sep 21, 2018 | 0.4330 | 0.4470 | 0.4250 | 0.4260 | 1,425,900 | -0.01(-2.07%) |
Sep 20, 2018 | 0.4225 | 0.4492 | 0.4220 | 0.4350 | 767,227 | +0.00(+0.00%) |
Sep 19, 2018 | 0.4400 | 0.4438 | 0.4170 | 0.4350 | 1,022,432 | +0.01(+1.16%) |
Sep 18, 2018 | 0.4200 | 0.4500 | 0.4200 | 0.4300 | 671,961 | +0.01(+1.37%) |
Sep 17, 2018 | 0.4560 | 0.4620 | 0.4151 | 0.4242 | 887,558 | -0.03(-6.77%) |
Sep 14, 2018 | 0.4610 | 0.4750 | 0.4550 | 0.4550 | 520,700 | -0.01(-2.67%) |
Sep 13, 2018 | 0.4852 | 0.4852 | 0.4600 | 0.4675 | 1,062,975 | +0.03(+6.52%) |
Sep 12, 2018 | 0.4200 | 0.4429 | 0.4200 | 0.4389 | 511,951 | -0.00(-0.99%) |
Sep 11, 2018 | 0.4500 | 0.4595 | 0.4250 | 0.4433 | 1,029,113 | -0.03(-5.38%) |
Sep 10, 2018 | 0.5000 | 0.5060 | 0.4600 | 0.4685 | 1,005,633 | -0.03(-5.16%) |
Sep 07, 2018 | 0.4900 | 0.5250 | 0.4800 | 0.4940 | 907,100 | +0.01(+1.86%) |
Sep 06, 2018 | 0.5000 | 0.5039 | 0.4800 | 0.4850 | 1,213,804 | -0.03(-6.69%) |
Sep 05, 2018 | 0.5200 | 0.5500 | 0.4980 | 0.5198 | 1,872,668 | -0.04(-7.01%) |