Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.1920 | 0.1920 | 0.1850 | 0.1860 | 155,400 | -0.00(-2.11%) |
Nov 29, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 116,562 | -0.01(-3.41%) |
Nov 28, 2018 | 0.2190 | 0.2190 | 0.1900 | 0.1967 | 159,151 | -0.00(-1.65%) |
Nov 27, 2018 | 0.1901 | 0.2071 | 0.1810 | 0.2000 | 310,686 | +0.00(+2.09%) |
Nov 26, 2018 | 0.2417 | 0.2417 | 0.1900 | 0.1959 | 370,620 | -0.03(-14.83%) |
Nov 23, 2018 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | 140,000 | +0.01(+3.42%) |
Nov 21, 2018 | 0.2224 | 0.2224 | 0.2224 | 0 | -0.03(-10.32%) | |
Nov 20, 2018 | 0.2091 | 0.2480 | 0.2091 | 0.2480 | 61,553 | +0.00(+0.81%) |
Nov 19, 2018 | 0.2425 | 0.2580 | 0.2035 | 0.2460 | 262,818 | -0.01(-5.38%) |
Nov 16, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 135,100 | +0.00(+0.00%) |
Nov 15, 2018 | 0.2600 | 0.2700 | 0.2400 | 0.2600 | 294,519 | -0.04(-12.90%) |
Nov 14, 2018 | 0.2970 | 0.3007 | 0.2618 | 0.2985 | 409,519 | -0.00(-0.17%) |
Nov 13, 2018 | 0.3099 | 0.3099 | 0.2941 | 0.2990 | 205,802 | -0.00(-0.33%) |
Nov 12, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 124,104 | +0.01(+1.69%) |
Nov 09, 2018 | 0.3050 | 0.3050 | 0.2930 | 0.2950 | 111,100 | +0.01(+1.72%) |
Nov 08, 2018 | 0.2823 | 0.3077 | 0.2820 | 0.2900 | 257,862 | -0.02(-7.35%) |
Nov 07, 2018 | 0.3000 | 0.3159 | 0.2928 | 0.3130 | 257,183 | -0.01(-2.19%) |
Nov 06, 2018 | 0.2960 | 0.3200 | 0.2850 | 0.3200 | 245,300 | +0.01(+3.90%) |
Nov 05, 2018 | 0.3300 | 0.3297 | 0.2960 | 0.3080 | 210,493 | +0.01(+4.41%) |
Nov 02, 2018 | 0.3400 | 0.3400 | 0.2830 | 0.2950 | 267,600 | -0.04(-11.91%) |
Nov 01, 2018 | 0.3046 | 0.3399 | 0.2823 | 0.3349 | 234,750 | +0.04(+15.44%) |
Oct 31, 2018 | 0.3490 | 0.3490 | 0.2722 | 0.2901 | 301,526 | +0.01(+4.09%) |
Oct 30, 2018 | 0.2800 | 0.3282 | 0.2787 | 0.2787 | 442,635 | -0.01(-3.33%) |
Oct 29, 2018 | 0.3010 | 0.3164 | 0.2801 | 0.2883 | 136,420 | -0.01(-4.54%) |
Oct 26, 2018 | 0.3250 | 0.3470 | 0.3020 | 0.3020 | 252,300 | -0.03(-8.46%) |
Oct 25, 2018 | 0.3600 | 0.3625 | 0.3201 | 0.3299 | 180,209 | +0.01(+4.73%) |
Oct 24, 2018 | 0.3300 | 0.3450 | 0.3060 | 0.3150 | 98,207 | -0.02(-5.23%) |
Oct 23, 2018 | 0.3700 | 0.3700 | 0.3304 | 0.3324 | 115,577 | -0.01(-1.69%) |
Oct 22, 2018 | 0.3748 | 0.3748 | 0.3345 | 0.3381 | 105,080 | -0.02(-6.08%) |
Oct 19, 2018 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 45,300 | +0.01(+2.86%) |
Oct 18, 2018 | 0.3200 | 0.3700 | 0.3250 | 0.3500 | 127,989 | -0.01(-3.07%) |
Oct 17, 2018 | 0.3250 | 0.3611 | 0.3250 | 0.3611 | 78,970 | -0.01(-2.11%) |
Oct 16, 2018 | 0.3220 | 0.3689 | 0.3120 | 0.3689 | 147,615 | +0.03(+8.50%) |
Oct 15, 2018 | 0.3600 | 0.3746 | 0.3200 | 0.3400 | 178,776 | -0.04(-10.53%) |
Oct 12, 2018 | 0.3500 | 0.3800 | 0.3100 | 0.3800 | 102,000 | +0.02(+4.31%) |
Oct 11, 2018 | 0.3501 | 0.3652 | 0.3404 | 0.3643 | 102,680 | -0.02(-5.28%) |
Oct 10, 2018 | 0.3510 | 0.3850 | 0.3500 | 0.3846 | 315,026 | -0.01(-3.61%) |
Oct 09, 2018 | 0.3550 | 0.3990 | 0.3550 | 0.3990 | 177,613 | -0.00(-0.25%) |
Oct 08, 2018 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | 219,322 | -0.00(-0.25%) |
Oct 05, 2018 | 0.3940 | 0.4240 | 0.3750 | 0.4010 | 442,500 | +0.02(+4.84%) |
Oct 04, 2018 | 0.4100 | 0.4100 | 0.3575 | 0.3825 | 437,614 | -0.07(-15.00%) |
Oct 03, 2018 | 0.4300 | 0.4750 | 0.3400 | 0.4500 | 1,327,049 | +0.01(+2.04%) |
Oct 02, 2018 | 0.4648 | 0.4666 | 0.3900 | 0.4410 | 663,156 | -0.03(-6.17%) |
Oct 01, 2018 | 0.3800 | 0.4800 | 0.3600 | 0.4700 | 1,964,324 | +0.07(+17.50%) |
Sep 28, 2018 | 0.3100 | 0.4300 | 0.3000 | 0.4000 | 2,905,200 | +0.07(+22.29%) |
Sep 27, 2018 | 0.3150 | 0.3700 | 0.2900 | 0.3271 | 2,187,835 | +0.04(+12.79%) |
Sep 26, 2018 | 0.3340 | 0.3340 | 0.2720 | 0.2900 | 634,025 | -0.02(-6.93%) |
Sep 25, 2018 | 0.5800 | 0.5890 | 0.3000 | 0.3116 | 4,620,270 | -0.11(-25.81%) |
Sep 24, 2018 | 0.2600 | 0.4400 | 0.2500 | 0.4200 | 4,224,509 | +0.17(+68.00%) |
Sep 21, 2018 | 0.2630 | 0.2630 | 0.2450 | 0.2500 | 224,100 | -0.01(-4.14%) |
Sep 20, 2018 | 0.2800 | 0.2800 | 0.2415 | 0.2608 | 119,517 | -0.01(-4.82%) |
Sep 19, 2018 | 0.2700 | 0.2900 | 0.2592 | 0.2740 | 159,147 | +0.00(+0.40%) |
Sep 18, 2018 | 0.2627 | 0.2900 | 0.2501 | 0.2729 | 191,784 | +0.01(+4.92%) |
Sep 17, 2018 | 0.2730 | 0.2900 | 0.2580 | 0.2601 | 216,363 | +0.00(+0.04%) |
Sep 14, 2018 | 0.3200 | 0.3200 | 0.2500 | 0.2600 | 195,100 | -0.03(-10.31%) |
Sep 13, 2018 | 0.3000 | 0.3045 | 0.2710 | 0.2899 | 187,620 | +0.01(+3.31%) |
Sep 12, 2018 | 0.2610 | 0.3037 | 0.2610 | 0.2806 | 625,714 | +0.01(+4.04%) |
Sep 11, 2018 | 0.2719 | 0.2890 | 0.2550 | 0.2697 | 336,081 | -0.00(-1.21%) |
Sep 10, 2018 | 0.2700 | 0.2800 | 0.2561 | 0.2730 | 191,521 | +0.00(+1.11%) |
Sep 07, 2018 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 68,300 | +0.00(+0.82%) |
Sep 06, 2018 | 0.2564 | 0.2803 | 0.2553 | 0.2678 | 59,208 | +0.00(+0.68%) |
Sep 05, 2018 | 0.2890 | 0.2890 | 0.2605 | 0.2660 | 92,849 | +0.02(+6.40%) |