Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.1420 | 0.1935 | 0.1420 | 0.1935 | 12,400 | +0.05(+31.63%) |
Sep 27, 2018 | 0.1995 | 0.1995 | 0.1470 | 0.1470 | 10,839 | -0.00(-2.00%) |
Sep 26, 2018 | 0.1696 | 0.1696 | 0.1500 | 0.1500 | 626 | -0.01(-6.25%) |
Sep 25, 2018 | 0.1580 | 0.1600 | 0.1500 | 0.1600 | 17,679 | +0.03(+19.23%) |
Sep 24, 2018 | 0.1500 | 0.1590 | 0.1342 | 0.1342 | 13,301 | +0.00(+0.68%) |
Sep 21, 2018 | 0.1285 | 0.1600 | 0.1285 | 0.1333 | 2,200 | -0.03(-16.69%) |
Sep 20, 2018 | 0.1520 | 0.1600 | 0.1500 | 0.1600 | 27,055 | +0.00(+3.09%) |
Sep 19, 2018 | 0.1650 | 0.1890 | 0.1310 | 0.1552 | 26,273 | +0.00(+0.39%) |
Sep 18, 2018 | 0.1890 | 0.1890 | 0.1546 | 0.1546 | 8,543 | +0.03(+20.78%) |
Sep 17, 2018 | 0.1510 | 0.1980 | 0.1280 | 0.1280 | 23,800 | -0.03(-17.84%) |
Sep 14, 2018 | 0.1590 | 0.1590 | 0.1510 | 0.1558 | 10,200 | +0.00(+1.50%) |
Sep 13, 2018 | 0.1590 | 0.1590 | 0.1535 | 0.1535 | 1,780 | +0.01(+5.86%) |
Sep 12, 2018 | 0.1990 | 0.1990 | 0.1300 | 0.1450 | 10,651 | -0.00(-2.68%) |
Sep 11, 2018 | 0.1200 | 0.1490 | 0.1200 | 0.1490 | 18,418 | +0.05(+47.38%) |
Sep 10, 2018 | 0.1500 | 0.1500 | 0.1011 | 0.1011 | 9,845 | -0.03(-22.23%) |
Sep 07, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,700 | +0.00(+0.00%) |
Sep 06, 2018 | 0.1050 | 0.1500 | 0.1050 | 0.1300 | 11,133 | -0.02(-13.33%) |
Sep 05, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | +0.00(+0.67%) |
Sep 04, 2018 | 0.1400 | 0.1490 | 0.1400 | 0.1490 | 22,740 | +0.03(+24.17%) |
Aug 31, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.02(-14.29%) | |
Aug 30, 2018 | 0.1620 | 0.1620 | 0.1000 | 0.1400 | 139,517 | -0.02(-13.58%) |
Aug 29, 2018 | 0.1500 | 0.1801 | 0.1500 | 0.1620 | 97,550 | -0.03(-14.78%) |
Aug 28, 2018 | 0.1900 | 0.1901 | 0.1900 | 0.1901 | 10,147 | +0.00(+0.05%) |
Aug 27, 2018 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 46,740 | -0.01(-5.05%) |
Aug 24, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2001 | 8,100 | -0.01(-6.71%) |
Aug 23, 2018 | 0.2110 | 0.2145 | 0.2110 | 0.2145 | 2,733 | -0.03(-11.76%) |
Aug 22, 2018 | 0.2200 | 0.2490 | 0.2200 | 0.2431 | 7,650 | +0.03(+15.76%) |
Aug 21, 2018 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | 29,500 | -0.03(-12.50%) |
Aug 20, 2018 | 0.2400 | 0.2400 | 0.2210 | 0.2400 | 20,582 | +0.00(+0.00%) |
Aug 17, 2018 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 11,900 | +0.01(+2.13%) |
Aug 16, 2018 | 0.2695 | 0.2695 | 0.2212 | 0.2350 | 34,983 | +0.00(+2.17%) |
Aug 15, 2018 | 0.2695 | 0.2695 | 0.2100 | 0.2300 | 45,496 | -0.05(-16.36%) |
Aug 14, 2018 | 0.2550 | 0.2750 | 0.2010 | 0.2750 | 22,787 | +0.02(+7.80%) |
Aug 13, 2018 | 0.3000 | 0.3000 | 0.2551 | 0.2551 | 3,176 | -0.02(-6.80%) |
Aug 10, 2018 | 0.3000 | 0.3000 | 0.2551 | 0.2737 | 4,500 | +0.00(+1.37%) |
Aug 09, 2018 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 8,509 | +0.02(+6.13%) |
Aug 08, 2018 | 0.2500 | 0.3000 | 0.2500 | 0.2544 | 44,802 | -0.04(-12.28%) |
Aug 07, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 21,700 | -0.01(-2.03%) |
Aug 06, 2018 | 0.3000 | 0.3000 | 0.2960 | 0.2960 | 1,061 | +0.01(+2.07%) |
Aug 03, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 11,300 | +0.00(+0.00%) |
Aug 02, 2018 | 0.2900 | 0.2998 | 0.2900 | 0.2900 | 9,834 | +0.00(+0.00%) |
Aug 01, 2018 | 0.3000 | 0.3000 | 0.2516 | 0.2900 | 5,994 | -0.01(-3.30%) |
Jul 31, 2018 | 0.2999 | 0.2999 | 0.2999 | 0.2999 | 4,963 | +0.02(+7.11%) |
Jul 30, 2018 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 10,739 | -0.02(-6.67%) |
Jul 27, 2018 | 0.3699 | 0.3700 | 0.3000 | 0.3000 | 14,700 | -0.07(-18.92%) |
Jul 25, 2018 | 0.3700 | 0.3700 | 0.3700 | 1 | +0.07(+21.69%) | |
Jul 24, 2018 | 0.3000 | 0.3041 | 0.2801 | 0.3041 | 2,091 | +0.00(+1.35%) |
Jul 23, 2018 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 3,300 | +0.02(+7.14%) |
Jul 20, 2018 | 0.3350 | 0.3350 | 0.2720 | 0.2800 | 10,516 | -0.05(-16.17%) |
Jul 19, 2018 | 0.2984 | 0.3340 | 0.2750 | 0.3340 | 47,053 | +0.02(+7.74%) |
Jul 18, 2018 | 0.3100 | 0.3349 | 0.3100 | 0.3100 | 7,857 | -0.04(-11.40%) |
Jul 17, 2018 | 0.3110 | 0.3499 | 0.3100 | 0.3499 | 9,405 | -0.00(-1.19%) |
Jul 16, 2018 | 0.3599 | 0.3599 | 0.3100 | 0.3541 | 14,843 | +0.04(+14.19%) |
Jul 13, 2018 | 0.3101 | 0.3101 | 0.3101 | 0.3101 | 248 | -0.00(-0.29%) |
Jul 12, 2018 | 0.3100 | 0.3110 | 0.3100 | 0.3110 | 5,134 | -0.06(-15.95%) |
Jul 11, 2018 | 0.2860 | 0.3700 | 0.2860 | 0.3700 | 14,138 | +0.05(+15.62%) |
Jul 10, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 21,104 | +0.02(+6.67%) |
Jul 09, 2018 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 23,949 | -0.01(-3.23%) |
Jul 06, 2018 | 0.3500 | 0.3800 | 0.3100 | 0.3100 | 9,295 | -0.04(-11.43%) |
Jul 05, 2018 | 0.3530 | 0.3800 | 0.3500 | 0.3500 | 15,618 | -0.01(-2.78%) |
Jul 03, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-5.24%) |