Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.1310 | 0.1600 | 0.1200 | 0.1484 | 232,800 | -0.00(-1.07%) |
Dec 28, 2018 | 0.1416 | 0.1600 | 0.1416 | 0.1500 | 13,300 | +0.01(+4.90%) |
Dec 27, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1430 | 47,297 | +0.03(+31.80%) |
Dec 26, 2018 | 0.1575 | 0.1575 | 0.1085 | 0.1085 | 55,483 | -0.05(-32.19%) |
Dec 24, 2018 | 0.1460 | 0.1740 | 0.1425 | 0.1600 | 31,400 | +0.01(+4.85%) |
Dec 21, 2018 | 0.1606 | 0.1606 | 0.1420 | 0.1526 | 50,500 | +0.00(+1.40%) |
Dec 20, 2018 | 0.1615 | 0.1714 | 0.1505 | 0.1505 | 34,000 | -0.01(-6.81%) |
Dec 19, 2018 | 0.1428 | 0.1830 | 0.1427 | 0.1615 | 59,745 | +0.02(+10.31%) |
Dec 18, 2018 | 0.1460 | 0.1505 | 0.1460 | 0.1464 | 1,808 | -0.00(-2.53%) |
Dec 17, 2018 | 0.1547 | 0.1549 | 0.1423 | 0.1502 | 71,180 | -0.01(-8.41%) |
Dec 14, 2018 | 0.1738 | 0.1738 | 0.1640 | 0.1640 | 40,400 | +0.00(+0.00%) |
Dec 13, 2018 | 0.1560 | 0.1739 | 0.1560 | 0.1640 | 36,225 | -0.00(-2.03%) |
Dec 12, 2018 | 0.1742 | 0.1743 | 0.1592 | 0.1674 | 85,810 | -0.01(-3.52%) |
Dec 11, 2018 | 0.1737 | 0.1767 | 0.1700 | 0.1735 | 54,575 | -0.00(-2.58%) |
Dec 10, 2018 | 0.1800 | 0.1890 | 0.1781 | 0.1781 | 20,410 | -0.00(-1.06%) |
Dec 07, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 22,900 | -0.02(-9.09%) |
Dec 06, 2018 | 0.1711 | 0.1985 | 0.1695 | 0.1980 | 85,627 | +0.04(+23.75%) |
Dec 04, 2018 | 0.1723 | 0.1723 | 0.1597 | 0.1600 | 32,100 | -0.01(-8.20%) |
Dec 03, 2018 | 0.1689 | 0.1878 | 0.1689 | 0.1743 | 54,865 | -0.00(-1.80%) |
Nov 30, 2018 | 0.1800 | 0.1870 | 0.1775 | 0.1775 | 31,100 | -0.01(-5.99%) |
Nov 29, 2018 | 0.1935 | 0.1935 | 0.1851 | 0.1888 | 52,720 | +0.00(+1.72%) |
Nov 28, 2018 | 0.1950 | 0.1950 | 0.1851 | 0.1856 | 29,600 | -0.02(-8.12%) |
Nov 27, 2018 | 0.2137 | 0.2200 | 0.2020 | 0.2020 | 51,410 | -0.00(-0.54%) |
Nov 26, 2018 | 0.2100 | 0.2183 | 0.2030 | 0.2031 | 121,604 | -0.01(-3.29%) |
Nov 23, 2018 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 12,800 | +0.01(+4.95%) |
Nov 21, 2018 | 0.2001 | 0.2001 | 0.2001 | 0 | -0.00(-0.10%) | |
Nov 20, 2018 | 0.2100 | 0.2133 | 0.2000 | 0.2003 | 124,390 | -0.02(-7.27%) |
Nov 19, 2018 | 0.2170 | 0.2170 | 0.2094 | 0.2160 | 21,116 | -0.00(-0.92%) |
Nov 16, 2018 | 0.2200 | 0.2200 | 0.2101 | 0.2180 | 48,400 | +0.00(+0.46%) |
Nov 15, 2018 | 0.2397 | 0.2397 | 0.2170 | 0.2170 | 59,637 | -0.03(-10.99%) |
Nov 14, 2018 | 0.2484 | 0.2569 | 0.2358 | 0.2438 | 23,950 | -0.01(-2.48%) |
Nov 13, 2018 | 0.2435 | 0.2600 | 0.2435 | 0.2500 | 31,515 | -0.02(-6.30%) |
Nov 12, 2018 | 0.2560 | 0.2670 | 0.2413 | 0.2668 | 12,080 | +0.01(+4.63%) |
Nov 09, 2018 | 0.2850 | 0.2850 | 0.2517 | 0.2550 | 68,800 | -0.02(-5.56%) |
Nov 08, 2018 | 0.2888 | 0.2888 | 0.2510 | 0.2700 | 102,990 | -0.02(-7.22%) |
Nov 07, 2018 | 0.2760 | 0.2929 | 0.2720 | 0.2910 | 215,790 | +0.03(+10.19%) |
Nov 06, 2018 | 0.2310 | 0.2800 | 0.2310 | 0.2641 | 337,927 | +0.04(+15.33%) |
Nov 05, 2018 | 0.2254 | 0.2330 | 0.2078 | 0.2290 | 87,208 | +0.01(+5.00%) |
Nov 02, 2018 | 0.2400 | 0.2559 | 0.2181 | 0.2181 | 55,900 | -0.02(-9.13%) |
Nov 01, 2018 | 0.2353 | 0.2694 | 0.2353 | 0.2400 | 149,775 | +0.01(+3.45%) |
Oct 31, 2018 | 0.1978 | 0.2356 | 0.1978 | 0.2320 | 113,400 | +0.03(+16.00%) |
Oct 30, 2018 | 0.2011 | 0.2089 | 0.1900 | 0.2000 | 264,395 | -0.03(-11.89%) |
Oct 29, 2018 | 0.2306 | 0.2538 | 0.2270 | 0.2270 | 74,214 | -0.01(-5.42%) |
Oct 26, 2018 | 0.2507 | 0.2740 | 0.2400 | 0.2400 | 88,300 | -0.01(-5.25%) |
Oct 25, 2018 | 0.2490 | 0.2696 | 0.2390 | 0.2533 | 53,319 | +0.00(+1.73%) |
Oct 24, 2018 | 0.2495 | 0.2748 | 0.2455 | 0.2490 | 17,757 | +0.01(+2.68%) |
Oct 23, 2018 | 0.2500 | 0.2748 | 0.2425 | 0.2425 | 38,960 | -0.01(-3.00%) |
Oct 22, 2018 | 0.2650 | 0.2748 | 0.2500 | 0.2500 | 41,260 | -0.02(-7.10%) |
Oct 19, 2018 | 0.2698 | 0.2800 | 0.2500 | 0.2691 | 68,000 | -0.01(-4.47%) |
Oct 18, 2018 | 0.2673 | 0.2817 | 0.2673 | 0.2817 | 25,010 | -0.01(-2.42%) |
Oct 17, 2018 | 0.2907 | 0.3040 | 0.2808 | 0.2887 | 85,615 | -0.02(-5.03%) |
Oct 16, 2018 | 0.3300 | 0.3425 | 0.2945 | 0.3040 | 49,715 | -0.02(-6.46%) |
Oct 15, 2018 | 0.2746 | 0.3300 | 0.2726 | 0.3250 | 99,912 | +0.05(+17.75%) |
Oct 12, 2018 | 0.2841 | 0.3006 | 0.2705 | 0.2760 | 21,000 | -0.01(-2.06%) |
Oct 11, 2018 | 0.2800 | 0.2960 | 0.2636 | 0.2818 | 83,343 | -0.01(-1.81%) |
Oct 10, 2018 | 0.3500 | 0.3500 | 0.2858 | 0.2870 | 75,314 | -0.03(-8.19%) |
Oct 09, 2018 | 0.2776 | 0.3300 | 0.2681 | 0.3126 | 93,217 | +0.03(+11.64%) |
Oct 08, 2018 | 0.2600 | 0.2860 | 0.2600 | 0.2800 | 31,995 | -0.01(-3.08%) |
Oct 05, 2018 | 0.2862 | 0.2889 | 0.2673 | 0.2889 | 29,000 | +0.02(+7.72%) |
Oct 04, 2018 | 0.2830 | 0.2897 | 0.2682 | 0.2682 | 42,772 | -0.00(-0.67%) |
Oct 03, 2018 | 0.2701 | 0.2856 | 0.2534 | 0.2700 | 165,279 | +0.00(+0.00%) |
Oct 02, 2018 | 0.2470 | 0.2700 | 0.2470 | 0.2700 | 64,825 | +0.01(+3.85%) |