Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.1703 | 0.1703 | 0.1703 | 0 | -0.00(-2.69%) | |
Aug 30, 2018 | 0.1700 | 0.1820 | 0.1630 | 0.1750 | 545,018 | -0.00(-1.07%) |
Aug 29, 2018 | 0.1767 | 0.1830 | 0.1616 | 0.1769 | 959,163 | -0.00(-1.72%) |
Aug 28, 2018 | 0.2000 | 0.2000 | 0.1700 | 0.1800 | 890,504 | -0.02(-8.12%) |
Aug 27, 2018 | 0.1650 | 0.1959 | 0.1650 | 0.1959 | 2,018,272 | +0.03(+17.31%) |
Aug 24, 2018 | 0.1700 | 0.1800 | 0.1620 | 0.1670 | 1,518,500 | -0.00(-1.18%) |
Aug 23, 2018 | 0.1739 | 0.1739 | 0.1560 | 0.1690 | 762,878 | -0.00(-1.74%) |
Aug 22, 2018 | 0.1686 | 0.1740 | 0.1652 | 0.1720 | 468,415 | +0.00(+0.00%) |
Aug 21, 2018 | 0.1705 | 0.1780 | 0.1651 | 0.1720 | 1,485,543 | +0.01(+4.18%) |
Aug 20, 2018 | 0.1379 | 0.1691 | 0.1362 | 0.1651 | 3,563,201 | +0.03(+19.64%) |
Aug 17, 2018 | 0.1350 | 0.1410 | 0.1300 | 0.1380 | 343,100 | +0.01(+5.34%) |
Aug 16, 2018 | 0.1345 | 0.1420 | 0.1300 | 0.1310 | 836,038 | -0.01(-5.07%) |
Aug 15, 2018 | 0.1380 | 0.1410 | 0.1300 | 0.1380 | 508,166 | +0.00(+0.00%) |
Aug 14, 2018 | 0.1360 | 0.1410 | 0.1300 | 0.1380 | 1,100,657 | +0.00(+2.22%) |
Aug 13, 2018 | 0.1200 | 0.1373 | 0.1180 | 0.1350 | 1,180,679 | +0.02(+13.64%) |
Aug 10, 2018 | 0.1220 | 0.1220 | 0.1170 | 0.1188 | 264,400 | -0.00(-2.62%) |
Aug 09, 2018 | 0.1222 | 0.1280 | 0.1200 | 0.1220 | 283,204 | +0.00(+1.67%) |
Aug 08, 2018 | 0.1250 | 0.1250 | 0.1175 | 0.1200 | 247,537 | -0.00(-3.07%) |
Aug 07, 2018 | 0.1290 | 0.1290 | 0.1180 | 0.1238 | 124,081 | -0.00(-3.28%) |
Aug 06, 2018 | 0.1250 | 0.1399 | 0.1250 | 0.1280 | 159,390 | +0.00(+1.99%) |
Aug 03, 2018 | 0.1370 | 0.1384 | 0.1251 | 0.1255 | 189,100 | -0.01(-6.34%) |
Aug 02, 2018 | 0.1300 | 0.1450 | 0.1290 | 0.1340 | 269,673 | -0.01(-4.29%) |
Aug 01, 2018 | 0.1300 | 0.1410 | 0.1243 | 0.1400 | 499,906 | +0.02(+13.54%) |
Jul 31, 2018 | 0.1100 | 0.1266 | 0.1100 | 0.1233 | 455,661 | +0.01(+12.09%) |
Jul 30, 2018 | 0.1156 | 0.1161 | 0.1060 | 0.1100 | 170,427 | -0.01(-5.17%) |
Jul 27, 2018 | 0.1260 | 0.1286 | 0.1045 | 0.1160 | 353,700 | -0.01(-7.20%) |
Jul 26, 2018 | 0.1230 | 0.1305 | 0.1176 | 0.1250 | 109,182 | +0.00(+1.63%) |
Jul 25, 2018 | 0.1200 | 0.1230 | 0.1100 | 0.1230 | 974,456 | +0.00(+3.36%) |
Jul 24, 2018 | 0.1230 | 0.1230 | 0.1190 | 0.1190 | 359,561 | -0.01(-4.80%) |
Jul 23, 2018 | 0.1300 | 0.1300 | 0.1237 | 0.1250 | 282,005 | -0.00(-2.34%) |
Jul 20, 2018 | 0.1295 | 0.1400 | 0.1260 | 0.1280 | 346,101 | -0.00(-2.14%) |
Jul 19, 2018 | 0.1400 | 0.1401 | 0.1299 | 0.1308 | 388,162 | -0.01(-3.82%) |
Jul 18, 2018 | 0.1275 | 0.1460 | 0.1225 | 0.1360 | 363,322 | +0.01(+5.08%) |
Jul 17, 2018 | 0.1340 | 0.1475 | 0.1250 | 0.1294 | 420,038 | -0.00(-3.41%) |
Jul 16, 2018 | 0.1590 | 0.1600 | 0.1326 | 0.1340 | 464,952 | -0.02(-11.33%) |
Jul 13, 2018 | 0.1515 | 0.1515 | 0.1475 | 0.1511 | 43,110 | +0.00(+2.46%) |
Jul 12, 2018 | 0.1505 | 0.1520 | 0.1400 | 0.1475 | 296,272 | -0.01(-3.28%) |
Jul 11, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1525 | 281,283 | -0.01(-4.09%) |
Jul 10, 2018 | 0.1602 | 0.1618 | 0.1560 | 0.1590 | 128,450 | +0.00(+0.90%) |
Jul 09, 2018 | 0.1550 | 0.1620 | 0.1525 | 0.1576 | 211,709 | +0.00(+2.32%) |
Jul 06, 2018 | 0.1599 | 0.1599 | 0.1533 | 0.1540 | 96,683 | -0.00(-2.70%) |
Jul 05, 2018 | 0.1600 | 0.1650 | 0.1533 | 0.1583 | 354,377 | -0.01(-3.49%) |
Jul 03, 2018 | 0.1640 | 0.1640 | 0.1640 | 0 | +0.01(+6.15%) | |
Jul 02, 2018 | 0.1684 | 0.1687 | 0.1500 | 0.1545 | 832,870 | -0.01(-8.46%) |
Jun 29, 2018 | 0.1606 | 0.1788 | 0.1600 | 0.1688 | 130,314 | -0.00(-1.76%) |
Jun 28, 2018 | 0.1788 | 0.1788 | 0.1650 | 0.1718 | 198,238 | +0.00(+0.01%) |
Jun 27, 2018 | 0.1795 | 0.1795 | 0.1670 | 0.1718 | 269,977 | -0.01(-4.03%) |
Jun 26, 2018 | 0.1760 | 0.1800 | 0.1650 | 0.1790 | 523,729 | +0.00(+0.00%) |
Jun 25, 2018 | 0.1727 | 0.1800 | 0.1655 | 0.1790 | 461,531 | -0.00(-0.56%) |
Jun 22, 2018 | 0.1777 | 0.1840 | 0.1700 | 0.1800 | 296,244 | +0.00(+2.56%) |
Jun 21, 2018 | 0.2000 | 0.2000 | 0.1720 | 0.1755 | 907,723 | -0.01(-6.02%) |
Jun 20, 2018 | 0.1970 | 0.1970 | 0.1753 | 0.1867 | 800,712 | -0.00(-1.76%) |
Jun 19, 2018 | 0.2100 | 0.2100 | 0.1800 | 0.1901 | 506,177 | -0.00(-2.51%) |
Jun 18, 2018 | 0.1651 | 0.2095 | 0.1626 | 0.1950 | 1,858,760 | +0.03(+18.11%) |
Jun 15, 2018 | 0.1900 | 0.1300 | 0.1651 | 2,428,218 | -0.02(-13.11%) | |
Jun 14, 2018 | 0.1950 | 0.1999 | 0.1900 | 0.1900 | 385,049 | -0.00(-0.52%) |
Jun 13, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1910 | 190,338 | -0.01(-3.05%) |
Jun 12, 2018 | 0.2000 | 0.2000 | 0.1860 | 0.1970 | 162,609 | +0.01(+3.68%) |
Jun 11, 2018 | 0.1940 | 0.2025 | 0.1850 | 0.1900 | 297,088 | -0.01(-3.80%) |
Jun 08, 2018 | 0.2040 | 0.2080 | 0.1870 | 0.1975 | 717,354 | -0.00(-1.25%) |
Jun 07, 2018 | 0.1960 | 0.2090 | 0.1900 | 0.2000 | 398,816 | +0.01(+4.03%) |
Jun 06, 2018 | 0.2200 | 0.2200 | 0.1910 | 0.1923 | 665,424 | -0.02(-11.00%) |
Jun 05, 2018 | 0.2035 | 0.2266 | 0.1950 | 0.2160 | 308,754 | +0.01(+4.22%) |
Jun 04, 2018 | 0.2280 | 0.2280 | 0.2000 | 0.2072 | 517,477 | -0.02(-7.48%) |