Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+5.46%) | |
Aug 30, 2018 | 0.1940 | 0.1940 | 0.1811 | 0.1849 | 209,017 | -0.01(-4.49%) |
Aug 29, 2018 | 0.1800 | 0.1950 | 0.1800 | 0.1936 | 331,432 | +0.01(+7.56%) |
Aug 28, 2018 | 0.1750 | 0.1899 | 0.1750 | 0.1800 | 158,056 | +0.00(+1.87%) |
Aug 27, 2018 | 0.1901 | 0.1901 | 0.1750 | 0.1767 | 164,256 | +0.00(+0.97%) |
Aug 24, 2018 | 0.1710 | 0.1820 | 0.1710 | 0.1750 | 79,700 | +0.00(+0.63%) |
Aug 23, 2018 | 0.1750 | 0.1870 | 0.1722 | 0.1739 | 227,574 | -0.00(-0.74%) |
Aug 22, 2018 | 0.1700 | 0.1825 | 0.1700 | 0.1752 | 79,764 | -0.00(-2.67%) |
Aug 21, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 174,583 | -0.00(-2.33%) |
Aug 20, 2018 | 0.1900 | 0.1909 | 0.1801 | 0.1843 | 188,679 | +0.00(+2.39%) |
Aug 17, 2018 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 410,300 | +0.01(+5.32%) |
Aug 16, 2018 | 0.1795 | 0.1800 | 0.1700 | 0.1709 | 131,280 | -0.00(-0.06%) |
Aug 15, 2018 | 0.1730 | 0.1730 | 0.1601 | 0.1710 | 193,879 | +0.01(+4.59%) |
Aug 14, 2018 | 0.1650 | 0.1700 | 0.1555 | 0.1635 | 318,116 | +0.01(+3.74%) |
Aug 13, 2018 | 0.1545 | 0.1577 | 0.1502 | 0.1576 | 135,602 | +0.01(+5.07%) |
Aug 10, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 199,500 | -0.00(-0.07%) |
Aug 09, 2018 | 0.1701 | 0.1728 | 0.1500 | 0.1501 | 673,082 | -0.02(-12.48%) |
Aug 08, 2018 | 0.1790 | 0.1800 | 0.1701 | 0.1715 | 386,094 | -0.01(-4.72%) |
Aug 07, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 308,620 | -0.00(-0.17%) |
Aug 06, 2018 | 0.1800 | 0.1840 | 0.1800 | 0.1803 | 232,833 | +0.00(+0.17%) |
Aug 03, 2018 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 214,000 | -0.00(-0.33%) |
Aug 02, 2018 | 0.1894 | 0.1900 | 0.1805 | 0.1806 | 96,015 | +0.00(+0.06%) |
Aug 01, 2018 | 0.1817 | 0.1900 | 0.1800 | 0.1805 | 237,134 | -0.00(-1.37%) |
Jul 31, 2018 | 0.2000 | 0.2000 | 0.1830 | 0.1830 | 219,728 | -0.00(-2.14%) |
Jul 30, 2018 | 0.1879 | 0.1974 | 0.1849 | 0.1870 | 250,201 | -0.00(-0.53%) |
Jul 27, 2018 | 0.1940 | 0.1940 | 0.1850 | 0.1880 | 173,900 | -0.01(-2.79%) |
Jul 26, 2018 | 0.1850 | 0.1980 | 0.1850 | 0.1934 | 256,850 | -0.00(-0.26%) |
Jul 25, 2018 | 0.1920 | 0.1997 | 0.1902 | 0.1939 | 105,154 | +0.00(+0.83%) |
Jul 24, 2018 | 0.1900 | 0.2013 | 0.1900 | 0.1923 | 153,520 | -0.01(-4.42%) |
Jul 23, 2018 | 0.2000 | 0.2100 | 0.1992 | 0.2012 | 62,898 | +0.00(+0.55%) |
Jul 20, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2001 | 72,813 | -0.00(-0.94%) |
Jul 19, 2018 | 0.2030 | 0.2150 | 0.2000 | 0.2020 | 119,552 | +0.00(+0.40%) |
Jul 18, 2018 | 0.2000 | 0.2100 | 0.1910 | 0.2012 | 203,670 | +0.00(+0.60%) |
Jul 17, 2018 | 0.2090 | 0.2090 | 0.2000 | 0.2000 | 109,872 | -0.01(-4.26%) |
Jul 16, 2018 | 0.2050 | 0.2100 | 0.2040 | 0.2089 | 66,051 | +0.00(+0.49%) |
Jul 13, 2018 | 0.2102 | 0.2102 | 0.2070 | 0.2079 | 148,008 | -0.00(-1.06%) |
Jul 12, 2018 | 0.2200 | 0.2200 | 0.2040 | 0.2101 | 140,494 | -0.01(-3.26%) |
Jul 11, 2018 | 0.2150 | 0.2300 | 0.2119 | 0.2172 | 242,387 | +0.00(+1.02%) |
Jul 10, 2018 | 0.2100 | 0.2299 | 0.2100 | 0.2150 | 322,938 | +0.01(+3.61%) |
Jul 09, 2018 | 0.2100 | 0.2150 | 0.2088 | 0.2075 | 178,364 | -0.00(-1.43%) |
Jul 06, 2018 | 0.2099 | 0.2397 | 0.2005 | 0.2105 | 679,911 | +0.01(+5.25%) |
Jul 05, 2018 | 0.1940 | 0.2100 | 0.1909 | 0.2000 | 384,825 | +0.01(+4.95%) |
Jul 03, 2018 | 0.1906 | 0.1906 | 0.1906 | 0 | +0.00(+2.68%) | |
Jul 02, 2018 | 0.1890 | 0.2000 | 0.1855 | 0.1856 | 312,680 | -0.01(-5.31%) |
Jun 29, 2018 | 0.1940 | 0.2159 | 0.1870 | 0.1960 | 695,142 | +0.00(+1.55%) |
Jun 28, 2018 | 0.1950 | 0.1950 | 0.1851 | 0.1930 | 217,057 | +0.00(+2.14%) |
Jun 27, 2018 | 0.2016 | 0.2069 | 0.1841 | 0.1890 | 1,088,403 | -0.01(-5.57%) |
Jun 26, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2001 | 669,207 | -0.01(-5.61%) |
Jun 25, 2018 | 0.2198 | 0.2250 | 0.2110 | 0.2120 | 212,173 | -0.01(-3.59%) |
Jun 22, 2018 | 0.2300 | 0.2300 | 0.2125 | 0.2199 | 225,126 | +0.00(+0.00%) |
Jun 21, 2018 | 0.2300 | 0.2300 | 0.2199 | 0.2199 | 282,209 | -0.00(-1.48%) |
Jun 20, 2018 | 0.2299 | 0.2395 | 0.2212 | 0.2232 | 464,956 | +0.00(+1.45%) |
Jun 19, 2018 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 513,527 | -0.00(-1.35%) |
Jun 18, 2018 | 0.2300 | 0.2400 | 0.2161 | 0.2230 | 786,403 | -0.02(-7.01%) |
Jun 15, 2018 | 0.2499 | 0.2482 | 0.2398 | 706,979 | -0.01(-3.38%) | |
Jun 14, 2018 | 0.2410 | 0.2600 | 0.2250 | 0.2482 | 1,811,580 | -0.01(-4.50%) |
Jun 13, 2018 | 0.3100 | 0.3260 | 0.2500 | 0.2599 | 5,270,272 | -0.07(-20.03%) |
Jun 12, 2018 | 0.2090 | 0.3280 | 0.2035 | 0.3250 | 8,676,401 | +0.11(+50.12%) |
Jun 11, 2018 | 0.2050 | 0.2170 | 0.2033 | 0.2165 | 222,002 | +0.01(+5.56%) |
Jun 08, 2018 | 0.2130 | 0.2130 | 0.2051 | 0.2051 | 138,327 | -0.01(-3.25%) |
Jun 07, 2018 | 0.2025 | 0.2150 | 0.2025 | 0.2120 | 154,130 | +0.01(+5.11%) |
Jun 06, 2018 | 0.2000 | 0.2200 | 0.2000 | 0.2017 | 277,735 | -0.01(-5.31%) |
Jun 05, 2018 | 0.2300 | 0.2300 | 0.2101 | 0.2130 | 216,943 | -0.01(-5.12%) |
Jun 04, 2018 | 0.2200 | 0.2389 | 0.2107 | 0.2245 | 540,606 | +0.01(+4.42%) |