Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0849 | 0.0938 | 0.0849 | 0.0883 | 4,100 | -0.01(-13.18%) |
Nov 29, 2018 | 0.1104 | 0.1104 | 0.0900 | 0.1017 | 1,660 | +0.00(+2.52%) |
Nov 28, 2018 | 0.0960 | 0.1041 | 0.0880 | 0.0992 | 136,654 | -0.01(-7.98%) |
Nov 27, 2018 | 0.1200 | 0.1200 | 0.0970 | 0.1078 | 12,347 | -0.00(-2.00%) |
Nov 26, 2018 | 0.1268 | 0.1330 | 0.1001 | 0.1100 | 68,968 | -0.02(-15.97%) |
Nov 23, 2018 | 0.1309 | 0.1309 | 0.1309 | 0.1309 | 200 | +0.01(+4.72%) |
Nov 20, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-4.58%) | |
Nov 19, 2018 | 0.1291 | 0.1310 | 0.1241 | 0.1310 | 9,250 | +0.01(+8.71%) |
Nov 16, 2018 | 0.1103 | 0.1310 | 0.1100 | 0.1205 | 44,900 | +0.00(+3.88%) |
Nov 15, 2018 | 0.1153 | 0.1271 | 0.1153 | 0.1160 | 19,700 | -0.01(-8.37%) |
Nov 14, 2018 | 0.1300 | 0.1300 | 0.1266 | 0.1266 | 7,420 | -0.00(-0.94%) |
Nov 13, 2018 | 0.1400 | 0.1400 | 0.1230 | 0.1278 | 10,225 | -0.01(-6.17%) |
Nov 12, 2018 | 0.1240 | 0.1419 | 0.1240 | 0.1362 | 8,200 | +0.01(+5.58%) |
Nov 09, 2018 | 0.1426 | 0.1426 | 0.1290 | 0.1290 | 3,200 | -0.01(-4.44%) |
Nov 08, 2018 | 0.1545 | 0.1600 | 0.1350 | 0.1350 | 335,510 | -0.02(-12.90%) |
Nov 07, 2018 | 0.1510 | 0.1785 | 0.1510 | 0.1550 | 93,738 | -0.00(-1.40%) |
Nov 06, 2018 | 0.1480 | 0.1804 | 0.1480 | 0.1572 | 39,550 | -0.01(-5.24%) |
Nov 05, 2018 | 0.1770 | 0.1770 | 0.1487 | 0.1659 | 59,458 | -0.01(-6.69%) |
Nov 02, 2018 | 0.1990 | 0.1990 | 0.1600 | 0.1778 | 108,000 | +0.01(+7.04%) |
Nov 01, 2018 | 0.1862 | 0.1890 | 0.1600 | 0.1661 | 13,300 | -0.02(-10.75%) |
Oct 31, 2018 | 0.1800 | 0.1891 | 0.1540 | 0.1861 | 94,180 | +0.01(+3.91%) |
Oct 30, 2018 | 0.1740 | 0.1791 | 0.1740 | 0.1791 | 2,000 | +0.00(+0.67%) |
Oct 29, 2018 | 0.1590 | 0.2071 | 0.1520 | 0.1779 | 35,246 | +0.01(+6.53%) |
Oct 26, 2018 | 0.2003 | 0.2003 | 0.1670 | 0.1670 | 83,200 | -0.02(-11.73%) |
Oct 25, 2018 | 0.1750 | 0.1967 | 0.1750 | 0.1892 | 2,257 | +0.01(+3.11%) |
Oct 24, 2018 | 0.2064 | 0.2120 | 0.1835 | 0.1835 | 97,884 | -0.00(-2.60%) |
Oct 23, 2018 | 0.1740 | 0.1996 | 0.1740 | 0.1884 | 4,947 | -0.00(-1.10%) |
Oct 22, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1905 | 22,478 | +0.00(+0.26%) |
Oct 19, 2018 | 0.2000 | 0.2025 | 0.1900 | 0.1900 | 72,800 | -0.00(-1.86%) |
Oct 18, 2018 | 0.1935 | 0.1936 | 0.1935 | 0.1936 | 3,480 | -0.00(-0.67%) |
Oct 17, 2018 | 0.1976 | 0.2177 | 0.1949 | 0.1949 | 29,200 | -0.01(-3.90%) |
Oct 16, 2018 | 0.2230 | 0.2382 | 0.2000 | 0.2028 | 57,744 | -0.04(-15.08%) |
Oct 15, 2018 | 0.2308 | 0.2467 | 0.2217 | 0.2388 | 8,373 | -0.00(-1.57%) |
Oct 12, 2018 | 0.2140 | 0.2661 | 0.2140 | 0.2426 | 46,000 | +0.03(+15.58%) |
Oct 11, 2018 | 0.2203 | 0.2210 | 0.2070 | 0.2099 | 111,936 | -0.00(-1.13%) |
Oct 10, 2018 | 0.1831 | 0.2123 | 0.1831 | 0.2123 | 36,913 | +0.03(+14.26%) |
Oct 09, 2018 | 0.2079 | 0.2079 | 0.1858 | 0.1858 | 36,204 | -0.00(-0.11%) |
Oct 08, 2018 | 0.2259 | 0.2259 | 0.1860 | 0.1860 | 52,790 | -0.01(-5.10%) |
Oct 05, 2018 | 0.2069 | 0.2069 | 0.1960 | 0.1960 | 5,900 | -0.01(-7.02%) |
Oct 04, 2018 | 0.2234 | 0.2234 | 0.1952 | 0.2108 | 93,825 | +0.00(+0.81%) |
Oct 03, 2018 | 0.2122 | 0.2164 | 0.2064 | 0.2091 | 30,050 | -0.01(-2.74%) |
Oct 02, 2018 | 0.2314 | 0.2314 | 0.2108 | 0.2150 | 21,734 | -0.00(-0.42%) |
Oct 01, 2018 | 0.2340 | 0.2342 | 0.2159 | 0.2159 | 8,402 | -0.02(-7.74%) |
Sep 28, 2018 | 0.2065 | 0.2340 | 0.2030 | 0.2340 | 9,500 | +0.01(+4.28%) |
Sep 27, 2018 | 0.1964 | 0.2244 | 0.1900 | 0.2244 | 15,482 | +0.02(+12.20%) |
Sep 26, 2018 | 0.2051 | 0.2180 | 0.1985 | 0.2000 | 21,844 | -0.01(-4.81%) |
Sep 25, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2101 | 313,926 | -0.02(-8.61%) |
Sep 24, 2018 | 0.2320 | 0.2450 | 0.2299 | 0.2299 | 21,250 | -0.02(-6.16%) |
Sep 21, 2018 | 0.2281 | 0.2452 | 0.2175 | 0.2450 | 60,700 | +0.01(+6.52%) |
Sep 20, 2018 | 0.2390 | 0.2464 | 0.2205 | 0.2300 | 34,710 | +0.00(+1.63%) |
Sep 19, 2018 | 0.2507 | 0.2530 | 0.2225 | 0.2263 | 37,835 | -0.03(-13.00%) |
Sep 18, 2018 | 0.2319 | 0.2601 | 0.2311 | 0.2601 | 11,838 | +0.03(+14.33%) |
Sep 17, 2018 | 0.2461 | 0.2600 | 0.2270 | 0.2275 | 88,414 | -0.03(-10.57%) |
Sep 14, 2018 | 0.2549 | 0.2730 | 0.2510 | 0.2544 | 14,800 | -0.01(-2.00%) |
Sep 13, 2018 | 0.2521 | 0.2795 | 0.2406 | 0.2596 | 49,577 | -0.00(-0.88%) |
Sep 12, 2018 | 0.2246 | 0.2619 | 0.2220 | 0.2619 | 26,843 | +0.04(+16.14%) |
Sep 11, 2018 | 0.2500 | 0.2500 | 0.2170 | 0.2255 | 62,424 | -0.03(-10.52%) |
Sep 10, 2018 | 0.2650 | 0.2771 | 0.2490 | 0.2520 | 72,024 | -0.02(-7.11%) |
Sep 07, 2018 | 0.2780 | 0.2790 | 0.2681 | 0.2713 | 13,700 | -0.00(-1.35%) |
Sep 06, 2018 | 0.2835 | 0.2835 | 0.2700 | 0.2750 | 17,226 | -0.00(-1.40%) |
Sep 05, 2018 | 0.2900 | 0.2900 | 0.2786 | 0.2789 | 13,620 | -0.00(-0.04%) |