Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.2000 | 0.2480 | 0.2000 | 0.2220 | 10,000 | +0.02(+10.94%) |
Nov 29, 2018 | 0.1801 | 0.2091 | 0.1801 | 0.2001 | 38,170 | +0.02(+11.17%) |
Nov 28, 2018 | 0.2350 | 0.2350 | 0.1800 | 0.1800 | 236,594 | -0.02(-10.00%) |
Nov 27, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 565 | +0.01(+5.21%) |
Nov 26, 2018 | 0.2086 | 0.2086 | 0.1901 | 0.1901 | 32,528 | -0.02(-9.43%) |
Nov 23, 2018 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 1,500 | +0.02(+12.55%) |
Nov 21, 2018 | 0.1865 | 0.1865 | 0.1865 | 0 | +0.00(+0.16%) | |
Nov 16, 2018 | 0.1862 | 0.1862 | 0.1862 | 0 | -0.01(-5.48%) | |
Nov 15, 2018 | 0.0708 | 0.2100 | 0.0708 | 0.1970 | 2,600 | +0.00(+1.55%) |
Nov 14, 2018 | 0.1940 | 0.1940 | 0.1940 | 30 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 3,000 | -0.00(-0.51%) |
Nov 12, 2018 | 0.1940 | 0.2000 | 0.1924 | 0.1950 | 239,629 | +0.01(+8.27%) |
Nov 09, 2018 | 0.1610 | 0.1940 | 0.1610 | 0.1801 | 51,000 | -0.01(-6.39%) |
Nov 08, 2018 | 0.1800 | 0.1924 | 0.1705 | 0.1924 | 2,600 | +0.02(+13.04%) |
Nov 07, 2018 | 0.1700 | 0.1702 | 0.1700 | 0.1702 | 22,400 | +0.00(+0.12%) |
Nov 06, 2018 | 0.1600 | 0.1904 | 0.1600 | 0.1700 | 39,250 | -0.02(-11.69%) |
Nov 05, 2018 | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 1,000 | +0.01(+6.94%) |
Nov 01, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+12.50%) | |
Oct 31, 2018 | 0.1700 | 0.1772 | 0.1600 | 0.1600 | 84,500 | +0.00(+0.00%) |
Oct 30, 2018 | 0.1772 | 0.1773 | 0.1600 | 0.1600 | 234,950 | -0.02(-9.76%) |
Oct 29, 2018 | 0.1773 | 0.1773 | 0.1773 | 0.1773 | 10,000 | -0.00(-2.10%) |
Oct 25, 2018 | 0.1811 | 0.1811 | 0.1811 | 0 | +0.01(+8.38%) | |
Oct 24, 2018 | 0.1808 | 0.1808 | 0.1671 | 0.1671 | 20,000 | -0.03(-13.82%) |
Oct 23, 2018 | 0.1932 | 0.1939 | 0.1932 | 0.1939 | 1,776 | +0.01(+7.30%) |
Oct 22, 2018 | 0.1819 | 0.1869 | 0.1807 | 0.1807 | 2,000 | -0.02(-7.76%) |
Oct 19, 2018 | 0.1974 | 0.1974 | 0.1900 | 0.1959 | 38,200 | +0.01(+7.05%) |
Oct 17, 2018 | 0.1830 | 0.1830 | 0.1830 | 0 | +0.01(+4.21%) | |
Oct 16, 2018 | 0.1756 | 0.1756 | 0.1756 | 0.1756 | 10,400 | -0.00(-2.44%) |
Oct 15, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 | +0.01(+4.53%) |
Oct 12, 2018 | 0.1816 | 0.2000 | 0.1722 | 0.1722 | 23,600 | -0.02(-9.37%) |
Oct 11, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 34,820 | +0.01(+5.56%) |
Oct 09, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,500 | -0.02(-9.95%) |
Oct 08, 2018 | 0.2000 | 0.2000 | 0.1999 | 0.1999 | 47,500 | +0.00(+2.46%) |
Oct 05, 2018 | 0.1951 | 0.1951 | 0.1951 | 0.1951 | 6,000 | -0.00(-0.36%) |
Oct 04, 2018 | 0.2100 | 0.2100 | 0.1958 | 0.1958 | 3,200 | -0.01(-6.76%) |
Oct 03, 2018 | 0.2100 | 0.2100 | 0.2040 | 0.2100 | 42,800 | +0.01(+6.65%) |
Oct 01, 2018 | 0.1969 | 0.1969 | 0.1969 | 0 | +0.01(+5.18%) | |
Sep 28, 2018 | 0.1700 | 0.1872 | 0.1602 | 0.1872 | 32,100 | +0.01(+3.43%) |
Sep 27, 2018 | 0.1800 | 0.1810 | 0.1800 | 0.1810 | 10,845 | -0.01(-3.16%) |
Sep 25, 2018 | 0.1869 | 0.1869 | 0.1869 | 0 | -0.00(-1.63%) | |
Sep 24, 2018 | 0.1917 | 0.1956 | 0.1900 | 0.1900 | 115,572 | -0.00(-0.89%) |
Sep 21, 2018 | 0.2011 | 0.2011 | 0.1917 | 0.1917 | 46,200 | -0.01(-4.25%) |
Sep 20, 2018 | 0.2002 | 0.2002 | 0.2002 | 0.2002 | 100 | +0.00(+0.00%) |
Sep 19, 2018 | 0.2002 | 0.2002 | 0.2002 | 0.2002 | 2,990 | +0.00(+0.05%) |
Sep 18, 2018 | 0.2001 | 0.2010 | 0.2001 | 0.2001 | 3,000 | -0.04(-16.59%) |
Sep 17, 2018 | 0.2400 | 0.2400 | 0.2300 | 0.2399 | 5,766 | -0.01(-2.04%) |
Sep 13, 2018 | 0.2449 | 0.2449 | 0.2449 | 0 | +0.04(+22.45%) | |
Sep 12, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 200,000 | -0.01(-4.76%) |
Sep 11, 2018 | 0.2284 | 0.2284 | 0.2100 | 0.2100 | 21,250 | -0.02(-9.09%) |
Sep 10, 2018 | 0.2500 | 0.2500 | 0.2257 | 0.2310 | 116,289 | -0.02(-7.60%) |
Sep 07, 2018 | 0.2301 | 0.2500 | 0.2252 | 0.2500 | 351,500 | +0.02(+8.65%) |
Sep 06, 2018 | 0.1809 | 0.2421 | 0.1809 | 0.2301 | 136,513 | +0.03(+17.34%) |
Sep 05, 2018 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 274 | -0.03(-14.74%) |