Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.2065 | 0.2340 | 0.2030 | 0.2340 | 9,500 | +0.01(+4.28%) |
Sep 27, 2018 | 0.1964 | 0.2244 | 0.1900 | 0.2244 | 15,482 | +0.02(+12.20%) |
Sep 26, 2018 | 0.2051 | 0.2180 | 0.1985 | 0.2000 | 21,844 | -0.01(-4.81%) |
Sep 25, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2101 | 313,926 | -0.02(-8.61%) |
Sep 24, 2018 | 0.2320 | 0.2450 | 0.2299 | 0.2299 | 21,250 | -0.02(-6.16%) |
Sep 21, 2018 | 0.2281 | 0.2452 | 0.2175 | 0.2450 | 60,700 | +0.01(+6.52%) |
Sep 20, 2018 | 0.2390 | 0.2464 | 0.2205 | 0.2300 | 34,710 | +0.00(+1.63%) |
Sep 19, 2018 | 0.2507 | 0.2530 | 0.2225 | 0.2263 | 37,835 | -0.03(-13.00%) |
Sep 18, 2018 | 0.2319 | 0.2601 | 0.2311 | 0.2601 | 11,838 | +0.03(+14.33%) |
Sep 17, 2018 | 0.2461 | 0.2600 | 0.2270 | 0.2275 | 88,414 | -0.03(-10.57%) |
Sep 14, 2018 | 0.2549 | 0.2730 | 0.2510 | 0.2544 | 14,800 | -0.01(-2.00%) |
Sep 13, 2018 | 0.2521 | 0.2795 | 0.2406 | 0.2596 | 49,577 | -0.00(-0.88%) |
Sep 12, 2018 | 0.2246 | 0.2619 | 0.2220 | 0.2619 | 26,843 | +0.04(+16.14%) |
Sep 11, 2018 | 0.2500 | 0.2500 | 0.2170 | 0.2255 | 62,424 | -0.03(-10.52%) |
Sep 10, 2018 | 0.2650 | 0.2771 | 0.2490 | 0.2520 | 72,024 | -0.02(-7.11%) |
Sep 07, 2018 | 0.2780 | 0.2790 | 0.2681 | 0.2713 | 13,700 | -0.00(-1.35%) |
Sep 06, 2018 | 0.2835 | 0.2835 | 0.2700 | 0.2750 | 17,226 | -0.00(-1.40%) |
Sep 05, 2018 | 0.2900 | 0.2900 | 0.2786 | 0.2789 | 13,620 | -0.00(-0.04%) |
Sep 04, 2018 | 0.2863 | 0.2940 | 0.2748 | 0.2790 | 25,165 | -0.01(-2.35%) |
Aug 31, 2018 | 0.2857 | 0.2857 | 0.2857 | 0 | +0.01(+3.89%) | |
Aug 30, 2018 | 0.2750 | 0.3060 | 0.2750 | 0.2750 | 12,847 | -0.02(-5.21%) |
Aug 29, 2018 | 0.2966 | 0.2990 | 0.2901 | 0.2901 | 2,680 | -0.02(-5.63%) |
Aug 28, 2018 | 0.3122 | 0.3196 | 0.2997 | 0.3074 | 17,570 | +0.01(+3.12%) |
Aug 27, 2018 | 0.3272 | 0.3272 | 0.2723 | 0.2981 | 118,118 | -0.03(-9.17%) |
Aug 24, 2018 | 0.3284 | 0.3297 | 0.3000 | 0.3282 | 66,900 | +0.00(+1.08%) |
Aug 23, 2018 | 0.3126 | 0.3300 | 0.3040 | 0.3247 | 43,250 | +0.00(+0.03%) |
Aug 22, 2018 | 0.3200 | 0.3300 | 0.3129 | 0.3246 | 15,600 | +0.01(+3.74%) |
Aug 21, 2018 | 0.3200 | 0.3246 | 0.3128 | 0.3129 | 34,740 | -0.02(-6.62%) |
Aug 20, 2018 | 0.3463 | 0.3500 | 0.3250 | 0.3351 | 11,548 | -0.01(-4.26%) |
Aug 17, 2018 | 0.3280 | 0.3613 | 0.3280 | 0.3500 | 9,900 | -0.00(-1.13%) |
Aug 16, 2018 | 0.3630 | 0.3786 | 0.3534 | 0.3540 | 14,179 | -0.00(-0.31%) |
Aug 15, 2018 | 0.3650 | 0.3770 | 0.3480 | 0.3551 | 18,642 | -0.03(-8.38%) |
Aug 14, 2018 | 0.3899 | 0.4000 | 0.3750 | 0.3876 | 20,308 | +0.01(+2.54%) |
Aug 13, 2018 | 0.3919 | 0.4090 | 0.3750 | 0.3780 | 49,954 | +0.01(+1.61%) |
Aug 10, 2018 | 0.3997 | 0.4100 | 0.3716 | 0.3720 | 39,000 | -0.02(-4.62%) |
Aug 09, 2018 | 0.3880 | 0.4100 | 0.3850 | 0.3900 | 18,904 | +0.01(+3.15%) |
Aug 08, 2018 | 0.3809 | 0.3939 | 0.3781 | 0.3781 | 28,581 | +0.00(+1.31%) |
Aug 07, 2018 | 0.4233 | 0.4269 | 0.3731 | 0.3732 | 53,187 | -0.03(-6.72%) |
Aug 06, 2018 | 0.4490 | 0.4490 | 0.4000 | 0.4001 | 24,974 | -0.03(-6.74%) |
Aug 03, 2018 | 0.4408 | 0.4439 | 0.4127 | 0.4290 | 60,700 | -0.01(-2.17%) |
Aug 02, 2018 | 0.4260 | 0.4400 | 0.4020 | 0.4385 | 229,122 | +0.07(+18.51%) |
Aug 01, 2018 | 0.3509 | 0.3772 | 0.3410 | 0.3700 | 65,540 | +0.04(+11.08%) |
Jul 31, 2018 | 0.3010 | 0.3390 | 0.3000 | 0.3331 | 13,936 | +0.04(+11.78%) |
Jul 30, 2018 | 0.3031 | 0.3090 | 0.2900 | 0.2980 | 120,846 | -0.02(-7.45%) |
Jul 27, 2018 | 0.3156 | 0.3263 | 0.3000 | 0.3220 | 34,200 | -0.02(-4.90%) |
Jul 26, 2018 | 0.3256 | 0.3501 | 0.3256 | 0.3386 | 43,002 | -0.01(-1.97%) |
Jul 25, 2018 | 0.3503 | 0.3680 | 0.3360 | 0.3454 | 47,147 | -0.01(-3.60%) |
Jul 24, 2018 | 0.3177 | 0.3600 | 0.3177 | 0.3583 | 106,204 | +0.04(+14.04%) |
Jul 23, 2018 | 0.3848 | 0.3853 | 0.3142 | 0.3142 | 52,569 | -0.06(-15.99%) |
Jul 20, 2018 | 0.3787 | 0.3933 | 0.3580 | 0.3740 | 61,315 | +0.00(+0.78%) |
Jul 19, 2018 | 0.3380 | 0.3955 | 0.3380 | 0.3711 | 77,968 | +0.06(+18.94%) |
Jul 18, 2018 | 0.2928 | 0.3239 | 0.2890 | 0.3120 | 213,250 | +0.04(+13.45%) |
Jul 17, 2018 | 0.2317 | 0.2787 | 0.2150 | 0.2750 | 43,356 | +0.05(+22.93%) |
Jul 16, 2018 | 0.2194 | 0.2410 | 0.2194 | 0.2237 | 4,885 | +0.00(+0.63%) |
Jul 13, 2018 | 0.2262 | 0.2340 | 0.2184 | 0.2223 | 17,055 | -0.01(-4.14%) |
Jul 12, 2018 | 0.2487 | 0.2487 | 0.2318 | 0.2319 | 400 | +0.00(+1.22%) |
Jul 11, 2018 | 0.2329 | 0.2329 | 0.2150 | 0.2291 | 3,621 | +0.00(+1.37%) |
Jul 10, 2018 | 0.2236 | 0.2408 | 0.2230 | 0.2260 | 6,668 | -0.01(-3.58%) |
Jul 09, 2018 | 0.2510 | 0.2510 | 0.2344 | 0.2344 | 4,955 | -0.02(-6.24%) |
Jul 06, 2018 | 0.2407 | 0.2519 | 0.2270 | 0.2500 | 17,635 | +0.01(+2.04%) |
Jul 05, 2018 | 0.2475 | 0.2475 | 0.2420 | 0.2450 | 2,500 | -0.01(-2.00%) |
Jul 03, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+5.49%) |