Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0900 | 0.1500 | 0.0900 | 0.1500 | 2,849,700 | +0.05(+56.25%) |
Dec 28, 2018 | 0.1000 | 0.1050 | 0.0910 | 0.0960 | 553,000 | -0.01(-9.00%) |
Dec 27, 2018 | 0.1147 | 0.1147 | 0.1050 | 0.1055 | 198,045 | -0.00(-4.09%) |
Dec 26, 2018 | 0.1200 | 0.1300 | 0.0900 | 0.1100 | 406,120 | -0.01(-4.35%) |
Dec 24, 2018 | 0.1210 | 0.1210 | 0.1080 | 0.1150 | 75,200 | -0.00(-4.17%) |
Dec 21, 2018 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | 155,200 | -0.00(-0.91%) |
Dec 20, 2018 | 0.1461 | 0.1461 | 0.1210 | 0.1211 | 256,783 | -0.01(-8.67%) |
Dec 19, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1326 | 77,128 | +0.00(+3.59%) |
Dec 18, 2018 | 0.1417 | 0.1498 | 0.1250 | 0.1280 | 197,016 | -0.01(-8.44%) |
Dec 17, 2018 | 0.1590 | 0.1590 | 0.1310 | 0.1398 | 276,078 | +0.00(+2.04%) |
Dec 14, 2018 | 0.1500 | 0.1500 | 0.1350 | 0.1370 | 173,100 | -0.00(-2.14%) |
Dec 13, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 165,052 | -0.00(-1.13%) |
Dec 12, 2018 | 0.1420 | 0.1724 | 0.1390 | 0.1416 | 235,990 | -0.01(-6.90%) |
Dec 11, 2018 | 0.1649 | 0.1660 | 0.1360 | 0.1521 | 226,819 | -0.01(-5.00%) |
Dec 10, 2018 | 0.1745 | 0.1790 | 0.1600 | 0.1601 | 189,974 | -0.01(-3.55%) |
Dec 07, 2018 | 0.1730 | 0.1770 | 0.1650 | 0.1660 | 134,100 | +0.00(+0.67%) |
Dec 06, 2018 | 0.1776 | 0.1800 | 0.1649 | 0.1649 | 176,731 | -0.01(-3.00%) |
Dec 04, 2018 | 0.1950 | 0.1950 | 0.1640 | 0.1700 | 233,700 | -0.02(-9.62%) |
Dec 03, 2018 | 0.1973 | 0.2028 | 0.1820 | 0.1881 | 195,767 | +0.00(+1.13%) |
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%) |