Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.2075 | 0.2075 | 0.1410 | 0.1634 | 95,100 | +0.03(+25.69%) |
Dec 28, 2018 | 0.1400 | 0.1400 | 0.1050 | 0.1300 | 176,800 | +0.01(+9.43%) |
Dec 27, 2018 | 0.0250 | 0.1400 | 0.0250 | 0.1188 | 60,224 | +0.01(+7.12%) |
Dec 26, 2018 | 0.0550 | 0.1400 | 0.0550 | 0.1109 | 142,250 | +0.01(+9.80%) |
Dec 24, 2018 | 0.0400 | 0.1100 | 0.0200 | 0.1010 | 48,200 | +0.00(+2.85%) |
Dec 21, 2018 | 0.1100 | 0.1100 | 0.0900 | 0.0982 | 45,200 | -0.00(-2.87%) |
Dec 20, 2018 | 0.1019 | 0.1019 | 0.0800 | 0.1011 | 61,845 | -0.00(-1.84%) |
Dec 19, 2018 | 0.0871 | 0.1300 | 0.0800 | 0.1030 | 65,308 | +0.01(+5.53%) |
Dec 18, 2018 | 0.1157 | 0.1500 | 0.0900 | 0.0976 | 36,342 | -0.00(-4.69%) |
Dec 17, 2018 | 0.1000 | 0.1200 | 0.1000 | 0.1024 | 143,945 | -0.00(-4.30%) |
Dec 14, 2018 | 0.1100 | 0.1600 | 0.1000 | 0.1070 | 35,300 | -0.01(-11.64%) |
Dec 13, 2018 | 0.1250 | 0.1250 | 0.1000 | 0.1211 | 27,781 | -0.00(-0.66%) |
Dec 12, 2018 | 0.1025 | 0.1900 | 0.1000 | 0.1219 | 79,417 | +0.00(+1.08%) |
Dec 11, 2018 | 0.1200 | 0.1500 | 0.1050 | 0.1206 | 46,488 | -0.00(-0.25%) |
Dec 10, 2018 | 0.1200 | 0.1289 | 0.1000 | 0.1209 | 76,239 | +0.00(+0.75%) |
Dec 07, 2018 | 0.1281 | 0.1281 | 0.1100 | 0.1200 | 71,100 | -0.01(-4.76%) |
Dec 06, 2018 | 0.1400 | 0.1400 | 0.1100 | 0.1260 | 263,687 | -0.02(-13.04%) |
Dec 04, 2018 | 0.1300 | 0.1573 | 0.1300 | 0.1449 | 34,600 | -0.01(-7.12%) |
Dec 03, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1560 | 12,930 | +0.01(+5.83%) |
Nov 30, 2018 | 0.1395 | 0.1600 | 0.1395 | 0.1474 | 45,200 | -0.01(-3.34%) |
Nov 29, 2018 | 0.1300 | 0.1600 | 0.1300 | 0.1525 | 21,375 | +0.01(+8.93%) |
Nov 28, 2018 | 0.1400 | 0.1600 | 0.1300 | 0.1400 | 109,940 | +0.00(+0.00%) |
Nov 27, 2018 | 0.1526 | 0.1557 | 0.1250 | 0.1400 | 490,300 | -0.02(-10.83%) |
Nov 26, 2018 | 0.1723 | 0.2113 | 0.1500 | 0.1570 | 144,123 | -0.01(-6.55%) |
Nov 23, 2018 | 0.1719 | 0.1800 | 0.1620 | 0.1680 | 56,200 | -0.00(-2.89%) |
Nov 21, 2018 | 0.1730 | 0.1730 | 0.1730 | 0 | -0.00(-1.14%) | |
Nov 20, 2018 | 0.1948 | 0.2000 | 0.1650 | 0.1750 | 489,675 | -0.02(-10.76%) |
Nov 19, 2018 | 0.1991 | 0.2300 | 0.1800 | 0.1961 | 767,445 | +0.02(+11.42%) |
Nov 16, 2018 | 0.1876 | 0.2000 | 0.1740 | 0.1760 | 36,600 | -0.01(-5.93%) |
Nov 15, 2018 | 0.1770 | 0.1940 | 0.1650 | 0.1871 | 153,699 | +0.02(+10.06%) |
Nov 14, 2018 | 0.2050 | 0.2050 | 0.1700 | 0.1700 | 152,036 | -0.03(-15.84%) |
Nov 13, 2018 | 0.2000 | 0.2100 | 0.1862 | 0.2020 | 313,121 | +0.00(+1.00%) |
Nov 12, 2018 | 0.2095 | 0.2300 | 0.1900 | 0.2000 | 340,062 | -0.01(-4.85%) |
Nov 09, 2018 | 0.2066 | 0.2108 | 0.1800 | 0.2102 | 76,800 | +0.01(+5.10%) |
Nov 08, 2018 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 122,235 | -0.01(-4.76%) |
Nov 07, 2018 | 0.2201 | 0.2300 | 0.2079 | 0.2100 | 108,036 | -0.01(-4.55%) |
Nov 06, 2018 | 0.2268 | 0.2400 | 0.2188 | 0.2200 | 306,315 | -0.01(-4.72%) |
Nov 05, 2018 | 0.2295 | 0.2352 | 0.2000 | 0.2309 | 532,571 | +0.01(+3.13%) |
Nov 02, 2018 | 0.2097 | 0.2325 | 0.1760 | 0.2239 | 20,800 | +0.01(+2.90%) |
Nov 01, 2018 | 0.2325 | 0.2325 | 0.2075 | 0.2176 | 38,630 | -0.01(-6.41%) |
Oct 31, 2018 | 0.2286 | 0.2400 | 0.2150 | 0.2325 | 84,691 | +0.01(+5.68%) |
Oct 30, 2018 | 0.2075 | 0.2500 | 0.1850 | 0.2200 | 54,197 | +0.05(+26.44%) |
Oct 29, 2018 | 0.2010 | 0.2225 | 0.1740 | 0.1740 | 99,744 | -0.05(-23.35%) |
Oct 26, 2018 | 0.2500 | 0.2500 | 0.2074 | 0.2270 | 49,100 | -0.00(-1.30%) |
Oct 25, 2018 | 0.1800 | 0.2513 | 0.1800 | 0.2300 | 169,919 | +0.04(+21.50%) |
Oct 24, 2018 | 0.1738 | 0.2059 | 0.1732 | 0.1893 | 35,895 | +0.02(+8.92%) |
Oct 23, 2018 | 0.1861 | 0.1892 | 0.1500 | 0.1738 | 172,471 | -0.01(-4.51%) |
Oct 22, 2018 | 0.2061 | 0.2110 | 0.1650 | 0.1820 | 196,095 | -0.02(-9.00%) |
Oct 19, 2018 | 0.2075 | 0.2200 | 0.1830 | 0.2000 | 121,900 | +0.00(+0.00%) |
Oct 18, 2018 | 0.2150 | 0.2241 | 0.2000 | 0.2000 | 78,130 | -0.01(-6.15%) |
Oct 17, 2018 | 0.2216 | 0.2216 | 0.2050 | 0.2131 | 138,919 | -0.02(-7.35%) |
Oct 16, 2018 | 0.2498 | 0.2650 | 0.2200 | 0.2300 | 174,342 | -0.01(-4.56%) |
Oct 15, 2018 | 0.2510 | 0.2510 | 0.2200 | 0.2410 | 113,692 | +0.00(+0.50%) |
Oct 12, 2018 | 0.2410 | 0.2600 | 0.2150 | 0.2398 | 104,400 | +0.03(+12.69%) |
Oct 11, 2018 | 0.2126 | 0.2300 | 0.2050 | 0.2128 | 121,663 | -0.01(-3.14%) |
Oct 10, 2018 | 0.2350 | 0.2402 | 0.2099 | 0.2197 | 70,120 | -0.02(-8.69%) |
Oct 09, 2018 | 0.2329 | 0.2421 | 0.2200 | 0.2406 | 46,800 | +0.00(+0.25%) |
Oct 08, 2018 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 58,877 | +0.01(+4.35%) |
Oct 05, 2018 | 0.2500 | 0.2840 | 0.2200 | 0.2300 | 124,700 | -0.01(-4.17%) |
Oct 04, 2018 | 0.2582 | 0.2600 | 0.2400 | 0.2400 | 106,279 | -0.01(-4.00%) |
Oct 03, 2018 | 0.2591 | 0.2600 | 0.2474 | 0.2500 | 98,262 | -0.01(-5.30%) |
Oct 02, 2018 | 0.2640 | 0.2920 | 0.2476 | 0.2640 | 175,589 | +0.00(+1.50%) |