Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 1,168,900 | +0.01(+5.00%) |
Nov 29, 2018 | 0.2300 | 0.2400 | 0.1800 | 0.2000 | 2,175,877 | -0.02(-10.31%) |
Nov 28, 2018 | 0.2070 | 0.2400 | 0.2001 | 0.2230 | 2,617,877 | +0.03(+13.20%) |
Nov 27, 2018 | 0.2000 | 0.2050 | 0.1900 | 0.1970 | 1,130,666 | +0.01(+2.76%) |
Nov 26, 2018 | 0.1721 | 0.1987 | 0.1721 | 0.1917 | 1,497,549 | +0.02(+8.92%) |
Nov 23, 2018 | 0.1750 | 0.1850 | 0.1700 | 0.1760 | 598,700 | +0.00(+0.28%) |
Nov 21, 2018 | 0.1755 | 0.1755 | 0.1755 | 0 | -0.00(-0.57%) | |
Nov 20, 2018 | 0.1750 | 0.1889 | 0.1600 | 0.1765 | 1,129,176 | -0.00(-1.94%) |
Nov 19, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 1,776,285 | -0.02(-10.00%) |
Nov 16, 2018 | 0.1900 | 0.2100 | 0.1800 | 0.2000 | 3,285,000 | +0.00(+0.00%) |
Nov 15, 2018 | 0.2400 | 0.2800 | 0.2000 | 0.2000 | 13,202,872 | +0.02(+12.17%) |
Nov 14, 2018 | 0.1730 | 0.1950 | 0.1700 | 0.1783 | 3,746,268 | +0.00(+1.31%) |
Nov 13, 2018 | 0.1700 | 0.1775 | 0.1610 | 0.1760 | 1,612,129 | +0.02(+15.64%) |
Nov 12, 2018 | 0.1665 | 0.1670 | 0.1520 | 0.1522 | 985,106 | -0.01(-7.20%) |
Nov 09, 2018 | 0.1650 | 0.1700 | 0.1580 | 0.1640 | 666,700 | -0.00(-0.61%) |
Nov 08, 2018 | 0.1690 | 0.1701 | 0.1617 | 0.1650 | 1,100,215 | -0.01(-2.94%) |
Nov 07, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 1,180,799 | -0.01(-5.56%) |
Nov 06, 2018 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | 2,738,297 | +0.01(+2.86%) |
Nov 05, 2018 | 0.1699 | 0.1750 | 0.1608 | 0.1750 | 1,049,602 | +0.00(+2.94%) |
Nov 02, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 998,200 | +0.01(+3.28%) |
Nov 01, 2018 | 0.1653 | 0.1700 | 0.1600 | 0.1646 | 945,653 | +0.00(+0.98%) |
Oct 31, 2018 | 0.1628 | 0.1740 | 0.1580 | 0.1630 | 1,782,376 | +0.00(+2.00%) |
Oct 30, 2018 | 0.1659 | 0.1680 | 0.1570 | 0.1598 | 1,233,753 | -0.01(-4.60%) |
Oct 29, 2018 | 0.1845 | 0.1900 | 0.1590 | 0.1675 | 2,676,432 | -0.01(-6.94%) |
Oct 26, 2018 | 0.1680 | 0.1900 | 0.1550 | 0.1800 | 3,565,700 | +0.01(+5.51%) |
Oct 25, 2018 | 0.1812 | 0.2000 | 0.1629 | 0.1706 | 4,602,132 | -0.03(-14.23%) |
Oct 24, 2018 | 0.1600 | 0.2600 | 0.1515 | 0.1989 | 24,315,760 | +0.05(+32.60%) |
Oct 23, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 875,290 | -0.00(-0.40%) |
Oct 22, 2018 | 0.1600 | 0.1700 | 0.1500 | 0.1506 | 918,052 | -0.00(-2.84%) |
Oct 19, 2018 | 0.1530 | 0.1790 | 0.1500 | 0.1550 | 2,240,800 | +0.00(+1.44%) |
Oct 18, 2018 | 0.1501 | 0.1588 | 0.1420 | 0.1528 | 958,024 | -0.01(-3.78%) |
Oct 17, 2018 | 0.1560 | 0.1700 | 0.1490 | 0.1588 | 1,396,641 | +0.01(+5.87%) |
Oct 16, 2018 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 803,043 | +0.00(+0.33%) |
Oct 15, 2018 | 0.1600 | 0.1635 | 0.1399 | 0.1495 | 2,000,142 | -0.01(-6.56%) |
Oct 12, 2018 | 0.1680 | 0.1710 | 0.1550 | 0.1600 | 1,049,100 | +0.00(+0.00%) |
Oct 11, 2018 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 2,091,474 | -0.02(-13.51%) |
Oct 10, 2018 | 0.1800 | 0.2100 | 0.1712 | 0.1850 | 3,823,260 | +0.01(+2.78%) |
Oct 09, 2018 | 0.1601 | 0.1900 | 0.1511 | 0.1800 | 1,243,029 | +0.01(+5.88%) |
Oct 08, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 566,551 | +0.00(+0.00%) |
Oct 05, 2018 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 746,400 | +0.00(+0.00%) |
Oct 04, 2018 | 0.1800 | 0.1900 | 0.1600 | 0.1700 | 1,289,084 | -0.01(-5.56%) |
Oct 03, 2018 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | 3,030,551 | +0.02(+12.50%) |
Oct 02, 2018 | 0.1630 | 0.1630 | 0.1475 | 0.1600 | 1,184,927 | +0.01(+6.60%) |
Oct 01, 2018 | 0.1485 | 0.1588 | 0.1480 | 0.1501 | 517,000 | +0.00(+0.07%) |
Sep 28, 2018 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 1,115,800 | -0.01(-6.25%) |
Sep 27, 2018 | 0.1700 | 0.1800 | 0.1500 | 0.1600 | 1,274,079 | -0.01(-5.88%) |
Sep 26, 2018 | 0.1500 | 0.2200 | 0.1500 | 0.1700 | 7,246,720 | +0.01(+4.62%) |
Sep 25, 2018 | 0.1394 | 0.1750 | 0.1305 | 0.1625 | 2,431,014 | +0.02(+16.49%) |
Sep 24, 2018 | 0.1449 | 0.1449 | 0.1300 | 0.1395 | 593,697 | -0.01(-3.79%) |
Sep 21, 2018 | 0.1500 | 0.1520 | 0.1350 | 0.1450 | 437,800 | +0.00(+1.68%) |
Sep 20, 2018 | 0.1500 | 0.1550 | 0.1350 | 0.1426 | 566,233 | +0.00(+2.52%) |
Sep 19, 2018 | 0.1355 | 0.1469 | 0.1355 | 0.1391 | 331,472 | +0.01(+7.00%) |
Sep 18, 2018 | 0.1570 | 0.1570 | 0.1289 | 0.1300 | 1,064,993 | -0.01(-7.14%) |
Sep 17, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 375,977 | -0.01(-6.67%) |
Sep 14, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 304,200 | -0.01(-6.25%) |
Sep 13, 2018 | 0.1700 | 0.1900 | 0.1500 | 0.1600 | 1,058,731 | -0.01(-5.88%) |
Sep 12, 2018 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 2,918,090 | -0.01(-5.56%) |
Sep 11, 2018 | 0.1450 | 0.1990 | 0.1309 | 0.1800 | 4,162,874 | +0.05(+38.14%) |
Sep 10, 2018 | 0.1470 | 0.1510 | 0.1275 | 0.1303 | 740,095 | -0.02(-14.84%) |
Sep 07, 2018 | 0.1600 | 0.2150 | 0.1470 | 0.1530 | 2,669,500 | -0.00(-1.23%) |
Sep 06, 2018 | 0.1510 | 0.1577 | 0.1509 | 0.1549 | 75,241 | -0.00(-0.06%) |
Sep 05, 2018 | 0.1580 | 0.1659 | 0.1500 | 0.1550 | 100,770 | -0.01(-3.13%) |