Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.4882 | 0.4882 | 0.4345 | 0.4540 | 122,803 | -0.01(-3.13%) |
Dec 28, 2018 | 0.4198 | 0.4882 | 0.4198 | 0.4687 | 275,616 | +0.04(+9.76%) |
Dec 27, 2018 | 0.4392 | 0.4452 | 0.4198 | 0.4270 | 119,194 | -0.01(-2.28%) |
Dec 26, 2018 | 0.4223 | 0.4628 | 0.4198 | 0.4369 | 342,201 | -0.00(-0.56%) |
Dec 24, 2018 | 0.4589 | 0.4687 | 0.4101 | 0.4394 | 182,617 | -0.03(-6.25%) |
Dec 21, 2018 | 0.4882 | 0.4882 | 0.4198 | 0.4687 | 400,672 | -0.04(-8.08%) |
Dec 20, 2018 | 0.4871 | 0.5150 | 0.4623 | 0.5099 | 509,870 | +0.03(+5.49%) |
Dec 19, 2018 | 0.4589 | 0.5077 | 0.4589 | 0.4833 | 217,826 | +0.01(+2.42%) |
Dec 18, 2018 | 0.4883 | 0.5077 | 0.4687 | 0.4719 | 329,690 | -0.03(-6.16%) |
Dec 17, 2018 | 0.5224 | 0.5236 | 0.4605 | 0.5028 | 245,863 | -0.01(-2.83%) |
Dec 14, 2018 | 0.5175 | 0.5175 | 0.4882 | 0.5175 | 260,150 | +0.03(+5.96%) |
Dec 13, 2018 | 0.5073 | 0.5175 | 0.4687 | 0.4884 | 470,892 | -0.01(-1.92%) |
Dec 12, 2018 | 0.3905 | 0.5370 | 0.3905 | 0.4979 | 1,696,079 | +0.11(+27.50%) |
Dec 11, 2018 | 0.4159 | 0.4179 | 0.3905 | 0.3905 | 109,379 | -0.02(-4.76%) |
Dec 10, 2018 | 0.4003 | 0.4433 | 0.3710 | 0.4101 | 528,138 | +0.00(+0.00%) |
Dec 07, 2018 | 0.4687 | 0.4687 | 0.3905 | 0.4101 | 433,037 | -0.04(-8.70%) |
Dec 06, 2018 | 0.4882 | 0.4882 | 0.4491 | 0.4491 | 237,680 | -0.02(-5.15%) |
Dec 04, 2018 | 0.4892 | 0.5028 | 0.4687 | 0.4735 | 142,570 | -0.03(-5.83%) |
Dec 03, 2018 | 0.5077 | 0.5097 | 0.4979 | 0.5028 | 188,710 | +0.01(+1.78%) |
Nov 30, 2018 | 0.5126 | 0.5175 | 0.4882 | 0.4940 | 196,239 | -0.02(-3.64%) |
Nov 29, 2018 | 0.5176 | 0.5272 | 0.4980 | 0.5127 | 171,127 | -0.01(-1.07%) |
Nov 28, 2018 | 0.5477 | 0.5537 | 0.4589 | 0.5183 | 457,998 | -0.03(-5.06%) |
Nov 27, 2018 | 0.5663 | 0.5663 | 0.5272 | 0.5459 | 314,957 | -0.01(-1.91%) |
Nov 26, 2018 | 0.5126 | 0.5663 | 0.5097 | 0.5565 | 322,587 | +0.03(+5.56%) |
Nov 23, 2018 | 0.5565 | 0.5663 | 0.5272 | 0.5272 | 279,610 | -0.03(-5.26%) |
Nov 21, 2018 | 0.5565 | 0.5565 | 0.5565 | 0 | +0.04(+7.55%) | |
Nov 20, 2018 | 0.5370 | 0.5663 | 0.5077 | 0.5175 | 692,137 | +0.00(+0.63%) |
Nov 19, 2018 | 0.4687 | 0.5758 | 0.4686 | 0.5142 | 1,364,485 | +0.05(+9.73%) |
Nov 16, 2018 | 0.4589 | 0.4784 | 0.4101 | 0.4687 | 851,429 | +0.00(+1.05%) |
Nov 15, 2018 | 0.3915 | 0.4765 | 0.3905 | 0.4638 | 1,622,181 | +0.04(+10.47%) |
Nov 14, 2018 | 0.4491 | 0.4589 | 0.3861 | 0.4198 | 5,317,423 | +0.01(+2.38%) |
Nov 13, 2018 | 0.4544 | 0.6249 | 0.3954 | 0.4101 | 31,902,652 | +0.11(+34.66%) |
Nov 12, 2018 | 0.3037 | 0.3222 | 0.2978 | 0.3045 | 111,195 | -0.01(-2.53%) |
Nov 09, 2018 | 0.3124 | 0.3222 | 0.3076 | 0.3124 | 112,663 | +0.00(+1.59%) |
Nov 08, 2018 | 0.3125 | 0.3397 | 0.3076 | 0.3076 | 90,130 | -0.01(-4.55%) |
Nov 07, 2018 | 0.3320 | 0.3417 | 0.3124 | 0.3222 | 165,944 | -0.02(-4.60%) |
Nov 06, 2018 | 0.3320 | 0.3556 | 0.3320 | 0.3377 | 79,029 | -0.01(-3.92%) |
Nov 05, 2018 | 0.3417 | 0.3613 | 0.3320 | 0.3515 | 386,199 | +0.00(+0.28%) |
Nov 02, 2018 | 0.3124 | 0.3710 | 0.3076 | 0.3505 | 818,040 | +0.03(+8.79%) |
Nov 01, 2018 | 0.3320 | 0.3320 | 0.2929 | 0.3222 | 537,999 | +0.02(+6.45%) |
Oct 31, 2018 | 0.2953 | 0.3124 | 0.2850 | 0.3027 | 489,845 | +0.03(+10.64%) |
Oct 30, 2018 | 0.3124 | 0.3318 | 0.2734 | 0.2736 | 1,308,740 | -0.04(-12.44%) |
Oct 29, 2018 | 0.2831 | 0.3124 | 0.2734 | 0.3124 | 973,496 | +0.03(+11.50%) |
Oct 26, 2018 | 0.2880 | 0.2929 | 0.2734 | 0.2802 | 385,002 | -0.00(-1.03%) |
Oct 25, 2018 | 0.3222 | 0.3222 | 0.2734 | 0.2831 | 1,161,356 | -0.01(-3.33%) |
Oct 24, 2018 | 0.3515 | 0.3515 | 0.2734 | 0.2929 | 1,314,244 | -0.05(-14.29%) |
Oct 23, 2018 | 0.3515 | 0.3710 | 0.3124 | 0.3417 | 322,127 | -0.03(-7.41%) |
Oct 22, 2018 | 0.3554 | 0.3788 | 0.3515 | 0.3691 | 357,655 | -0.00(-0.53%) |
Oct 19, 2018 | 0.4062 | 0.4150 | 0.3603 | 0.3710 | 709,883 | -0.04(-10.80%) |
Oct 18, 2018 | 0.4347 | 0.4347 | 0.3955 | 0.4159 | 312,126 | -0.00(-0.77%) |
Oct 17, 2018 | 0.3944 | 0.4296 | 0.3905 | 0.4192 | 497,612 | +0.01(+2.21%) |
Oct 16, 2018 | 0.3905 | 0.4979 | 0.3808 | 0.4101 | 3,844,715 | +0.02(+5.66%) |
Oct 15, 2018 | 0.3808 | 0.3998 | 0.3526 | 0.3881 | 434,560 | +0.01(+1.92%) |
Oct 12, 2018 | 0.4003 | 0.4003 | 0.3710 | 0.3808 | 379,676 | -0.01(-2.50%) |
Oct 11, 2018 | 0.3613 | 0.4198 | 0.3515 | 0.3905 | 933,337 | +0.02(+4.99%) |
Oct 10, 2018 | 0.3974 | 0.4091 | 0.3710 | 0.3720 | 1,435,972 | -0.04(-9.29%) |
Oct 09, 2018 | 0.3808 | 0.4687 | 0.3710 | 0.4101 | 4,172,942 | +0.03(+7.69%) |
Oct 08, 2018 | 0.3905 | 0.4003 | 0.3710 | 0.3808 | 649,989 | -0.02(-4.88%) |
Oct 05, 2018 | 0.4296 | 0.4784 | 0.4003 | 0.4003 | 1,197,921 | -0.05(-10.87%) |
Oct 04, 2018 | 0.4394 | 0.4882 | 0.4198 | 0.4491 | 3,048,761 | +0.03(+7.73%) |
Oct 03, 2018 | 0.4394 | 0.4491 | 0.3905 | 0.4169 | 2,764,271 | +0.01(+1.67%) |
Oct 02, 2018 | 0.3515 | 0.4589 | 0.3320 | 0.4101 | 3,767,459 | +0.08(+23.53%) |