Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.2646 | 0.2720 | 0.2500 | 0.2699 | 52,900 | +0.01(+3.81%) |
Sep 27, 2018 | 0.2489 | 0.2900 | 0.2489 | 0.2600 | 168,123 | +0.01(+4.42%) |
Sep 26, 2018 | 0.2596 | 0.2800 | 0.2449 | 0.2490 | 270,889 | -0.03(-9.45%) |
Sep 25, 2018 | 0.2850 | 0.2900 | 0.2644 | 0.2750 | 150,173 | -0.01(-3.51%) |
Sep 24, 2018 | 0.2924 | 0.3100 | 0.2600 | 0.2850 | 213,354 | +0.02(+5.59%) |
Sep 21, 2018 | 0.2750 | 0.2780 | 0.2600 | 0.2699 | 230,100 | -0.01(-2.91%) |
Sep 20, 2018 | 0.2812 | 0.3000 | 0.2700 | 0.2780 | 381,573 | -0.00(-1.63%) |
Sep 19, 2018 | 0.3068 | 0.3100 | 0.2700 | 0.2826 | 538,366 | -0.02(-5.80%) |
Sep 18, 2018 | 0.3040 | 0.3500 | 0.2900 | 0.3000 | 199,392 | +0.01(+2.04%) |
Sep 17, 2018 | 0.2950 | 0.3200 | 0.2940 | 0.2940 | 199,672 | -0.00(-0.34%) |
Sep 14, 2018 | 0.3000 | 0.3150 | 0.2550 | 0.2950 | 218,000 | -0.01(-2.25%) |
Sep 13, 2018 | 0.3260 | 0.3500 | 0.2990 | 0.3018 | 471,769 | -0.02(-5.09%) |
Sep 12, 2018 | 0.3235 | 0.5000 | 0.3056 | 0.3180 | 900,511 | +0.01(+3.25%) |
Sep 11, 2018 | 0.2832 | 0.3140 | 0.2750 | 0.3080 | 161,080 | +0.03(+9.10%) |
Sep 10, 2018 | 0.2700 | 0.2900 | 0.2533 | 0.2823 | 132,603 | +0.03(+13.56%) |
Sep 07, 2018 | 0.2604 | 0.2670 | 0.2400 | 0.2486 | 87,100 | -0.01(-4.75%) |
Sep 06, 2018 | 0.2626 | 0.3000 | 0.2460 | 0.2610 | 169,341 | +0.00(+0.00%) |
Sep 05, 2018 | 0.2525 | 0.2629 | 0.2330 | 0.2610 | 172,208 | +0.00(+0.38%) |
Sep 04, 2018 | 0.2635 | 0.3000 | 0.2400 | 0.2600 | 176,778 | -0.01(-2.40%) |
Aug 31, 2018 | 0.2664 | 0.2664 | 0.2664 | 0 | -0.01(-4.86%) | |
Aug 30, 2018 | 0.2832 | 0.3900 | 0.2680 | 0.2800 | 227,929 | -0.02(-6.67%) |
Aug 29, 2018 | 0.2540 | 0.3000 | 0.2250 | 0.3000 | 427,744 | +0.06(+25.00%) |
Aug 28, 2018 | 0.2660 | 0.3000 | 0.2400 | 0.2400 | 284,251 | -0.02(-9.06%) |
Aug 27, 2018 | 0.2512 | 0.3368 | 0.2362 | 0.2639 | 387,781 | +0.01(+5.98%) |
Aug 24, 2018 | 0.2580 | 0.5000 | 0.2336 | 0.2490 | 151,800 | -0.00(-0.40%) |
Aug 23, 2018 | 0.2163 | 0.2676 | 0.2163 | 0.2500 | 193,554 | +0.03(+13.84%) |
Aug 22, 2018 | 0.2190 | 0.2213 | 0.2140 | 0.2196 | 150,096 | +0.01(+2.57%) |
Aug 21, 2018 | 0.2122 | 0.2500 | 0.2100 | 0.2141 | 279,758 | -0.01(-2.64%) |
Aug 20, 2018 | 0.2161 | 0.2500 | 0.2090 | 0.2199 | 314,309 | +0.01(+3.48%) |
Aug 17, 2018 | 0.2327 | 0.2352 | 0.2090 | 0.2125 | 326,100 | -0.03(-11.46%) |
Aug 16, 2018 | 0.2491 | 0.2600 | 0.2300 | 0.2400 | 533,070 | -0.00(-0.04%) |
Aug 15, 2018 | 0.2340 | 0.2500 | 0.2340 | 0.2401 | 16,212 | +0.01(+5.82%) |
Aug 14, 2018 | 0.2313 | 0.2401 | 0.2160 | 0.2269 | 50,840 | -0.00(-1.35%) |
Aug 13, 2018 | 0.2418 | 0.2500 | 0.2191 | 0.2300 | 87,618 | -0.02(-6.39%) |
Aug 10, 2018 | 0.2311 | 0.2494 | 0.2100 | 0.2457 | 155,200 | +0.01(+5.91%) |
Aug 09, 2018 | 0.2284 | 0.2400 | 0.2200 | 0.2320 | 85,878 | +0.00(+0.00%) |
Aug 08, 2018 | 0.2349 | 0.3000 | 0.2210 | 0.2320 | 44,681 | +0.00(+1.00%) |
Aug 07, 2018 | 0.2521 | 0.2521 | 0.2200 | 0.2297 | 32,002 | -0.03(-12.99%) |
Aug 06, 2018 | 0.2640 | 0.3200 | 0.2500 | 0.2640 | 29,582 | +0.01(+5.98%) |
Aug 03, 2018 | 0.2598 | 0.2800 | 0.2480 | 0.2491 | 88,600 | -0.02(-7.74%) |
Aug 02, 2018 | 0.2554 | 0.2700 | 0.2480 | 0.2700 | 65,611 | +0.01(+5.43%) |
Aug 01, 2018 | 0.2979 | 0.2979 | 0.2561 | 0.2561 | 99,169 | -0.02(-6.94%) |
Jul 31, 2018 | 0.2781 | 0.3210 | 0.2200 | 0.2752 | 230,840 | -0.00(-1.33%) |
Jul 30, 2018 | 0.2633 | 0.2950 | 0.2600 | 0.2789 | 156,587 | +0.02(+8.95%) |
Jul 27, 2018 | 0.2380 | 0.2900 | 0.2321 | 0.2560 | 42,327 | +0.03(+12.28%) |
Jul 26, 2018 | 0.2246 | 0.2400 | 0.2170 | 0.2280 | 31,300 | +0.01(+5.07%) |
Jul 25, 2018 | 0.1935 | 0.2290 | 0.1935 | 0.2170 | 37,085 | +0.02(+10.77%) |
Jul 24, 2018 | 0.2109 | 0.2200 | 0.1740 | 0.1959 | 105,310 | -0.02(-10.14%) |
Jul 23, 2018 | 0.2300 | 0.2339 | 0.2100 | 0.2180 | 126,592 | -0.01(-4.13%) |
Jul 20, 2018 | 0.2320 | 0.2340 | 0.2230 | 0.2274 | 18,300 | -0.00(-1.98%) |
Jul 19, 2018 | 0.2400 | 0.2400 | 0.2283 | 0.2320 | 153,620 | -0.01(-2.27%) |
Jul 18, 2018 | 0.2437 | 0.2600 | 0.2350 | 0.2374 | 150,935 | -0.00(-0.25%) |
Jul 17, 2018 | 0.2491 | 0.2505 | 0.2370 | 0.2380 | 277,621 | +0.00(+0.04%) |