Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.1200 | 0.1540 | 0.1100 | 0.1177 | 164,200 | +0.01(+7.00%) |
Nov 29, 2018 | 0.1149 | 0.1235 | 0.1074 | 0.1100 | 38,365 | -0.01(-4.35%) |
Nov 28, 2018 | 0.1219 | 0.1352 | 0.1150 | 0.1150 | 34,691 | -0.01(-5.89%) |
Nov 27, 2018 | 0.1260 | 0.1330 | 0.1158 | 0.1222 | 138,108 | +0.00(+0.58%) |
Nov 26, 2018 | 0.1540 | 0.1540 | 0.1200 | 0.1215 | 52,072 | -0.01(-4.33%) |
Nov 23, 2018 | 0.1550 | 0.1550 | 0.1267 | 0.1270 | 11,300 | +0.00(+0.40%) |
Nov 21, 2018 | 0.1265 | 0.1265 | 0.1265 | 0 | +0.01(+5.42%) | |
Nov 20, 2018 | 0.1116 | 0.1550 | 0.1116 | 0.1200 | 89,918 | -0.02(-13.36%) |
Nov 19, 2018 | 0.1400 | 0.1540 | 0.1299 | 0.1385 | 72,859 | -0.00(-0.36%) |
Nov 16, 2018 | 0.1352 | 0.1550 | 0.1314 | 0.1390 | 82,300 | +0.01(+6.19%) |
Nov 15, 2018 | 0.1200 | 0.1564 | 0.1200 | 0.1309 | 46,200 | +0.00(+0.77%) |
Nov 14, 2018 | 0.1201 | 0.1450 | 0.1171 | 0.1299 | 161,341 | -0.01(-8.84%) |
Nov 13, 2018 | 0.1681 | 0.1700 | 0.1400 | 0.1425 | 303,039 | -0.04(-20.35%) |
Nov 12, 2018 | 0.1799 | 0.2010 | 0.1700 | 0.1789 | 49,119 | -0.00(-0.22%) |
Nov 09, 2018 | 0.1800 | 0.1800 | 0.1741 | 0.1793 | 81,600 | -0.00(-0.39%) |
Nov 08, 2018 | 0.1845 | 0.1866 | 0.1750 | 0.1800 | 13,550 | -0.01(-4.66%) |
Nov 07, 2018 | 0.1855 | 0.1980 | 0.1752 | 0.1888 | 30,586 | -0.00(-0.63%) |
Nov 06, 2018 | 0.1775 | 0.2242 | 0.1750 | 0.1900 | 40,913 | +0.00(+0.58%) |
Nov 05, 2018 | 0.2000 | 0.2253 | 0.1825 | 0.1889 | 137,348 | -0.01(-3.92%) |
Nov 02, 2018 | 0.2200 | 0.2300 | 0.1750 | 0.1966 | 188,800 | -0.03(-14.30%) |
Nov 01, 2018 | 0.2000 | 0.2392 | 0.2000 | 0.2294 | 67,298 | +0.01(+4.61%) |
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%) |