Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2018 | 0.3273 | 0.3273 | 0 | +0.00(+0.00%) | ||
Sep 17, 2018 | 0.3560 | 0.3720 | 0.3200 | 0.3400 | 232,948 | -0.01(-2.86%) |
Sep 14, 2018 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 190,100 | -0.00(-0.31%) |
Sep 13, 2018 | 0.3651 | 0.3800 | 0.3500 | 0.3511 | 303,209 | -0.02(-4.62%) |
Sep 12, 2018 | 0.3802 | 0.3900 | 0.3510 | 0.3681 | 192,570 | -0.01(-3.16%) |
Sep 11, 2018 | 0.3856 | 0.3900 | 0.3700 | 0.3801 | 292,763 | -0.01(-2.54%) |
Sep 10, 2018 | 0.4100 | 0.4300 | 0.3700 | 0.3900 | 247,409 | +0.00(+0.00%) |
Sep 07, 2018 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 315,700 | -0.01(-2.50%) |
Sep 06, 2018 | 0.3900 | 0.4300 | 0.3800 | 0.4000 | 706,095 | +0.02(+4.96%) |
Sep 05, 2018 | 0.4100 | 0.4100 | 0.3711 | 0.3811 | 258,663 | -0.00(-0.24%) |
Sep 04, 2018 | 0.3900 | 0.4200 | 0.3620 | 0.3820 | 484,127 | -0.00(-0.78%) |
Aug 31, 2018 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.02(+4.05%) | |
Aug 30, 2018 | 0.4200 | 0.4200 | 0.3600 | 0.3700 | 382,667 | -0.02(-4.39%) |
Aug 29, 2018 | 0.3591 | 0.4100 | 0.3400 | 0.3870 | 986,606 | +0.04(+13.16%) |
Aug 28, 2018 | 0.4350 | 0.4793 | 0.3165 | 0.3420 | 3,856,445 | -0.06(-14.50%) |
Aug 27, 2018 | 0.3000 | 0.4200 | 0.2999 | 0.4000 | 2,448,046 | +0.11(+35.59%) |
Aug 24, 2018 | 0.2920 | 0.3010 | 0.2900 | 0.2950 | 195,800 | +0.00(+0.10%) |
Aug 23, 2018 | 0.2950 | 0.2950 | 0.2851 | 0.2947 | 154,370 | +0.01(+1.97%) |
Aug 22, 2018 | 0.3000 | 0.3000 | 0.2830 | 0.2890 | 214,324 | -0.00(-0.34%) |
Aug 21, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 171,879 | +0.00(+0.55%) |
Aug 20, 2018 | 0.2960 | 0.3002 | 0.2815 | 0.2884 | 344,855 | -0.01(-3.87%) |
Aug 17, 2018 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 293,500 | -0.01(-3.23%) |
Aug 16, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 540,843 | +0.00(+1.31%) |
Aug 15, 2018 | 0.3200 | 0.3299 | 0.3000 | 0.3060 | 584,472 | +0.01(+2.00%) |
Aug 14, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 775,651 | -0.01(-4.73%) |
Aug 13, 2018 | 0.3540 | 0.3600 | 0.3005 | 0.3149 | 1,666,861 | -0.05(-13.73%) |
Aug 10, 2018 | 0.3780 | 0.3780 | 0.3600 | 0.3650 | 187,800 | +0.00(+0.69%) |
Aug 09, 2018 | 0.4185 | 0.4200 | 0.3310 | 0.3625 | 1,964,634 | -0.05(-11.59%) |
Aug 08, 2018 | 0.5200 | 0.5200 | 0.3800 | 0.4100 | 4,032,550 | -0.17(-29.31%) |
Aug 07, 2018 | 0.4400 | 0.6800 | 0.4100 | 0.5800 | 7,641,715 | +0.15(+34.88%) |
Aug 06, 2018 | 0.3500 | 0.4400 | 0.3300 | 0.4300 | 1,359,795 | +0.08(+22.86%) |
Aug 03, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 217,300 | -0.01(-1.69%) |
Aug 02, 2018 | 0.3800 | 0.4098 | 0.3200 | 0.3560 | 1,068,942 | -0.03(-8.72%) |
Aug 01, 2018 | 0.3000 | 0.4200 | 0.2655 | 0.3900 | 4,053,742 | +0.10(+34.48%) |
Jul 31, 2018 | 0.2700 | 0.3000 | 0.2650 | 0.2900 | 715,115 | +0.01(+4.47%) |
Jul 30, 2018 | 0.3055 | 0.3200 | 0.2650 | 0.2776 | 740,158 | -0.03(-8.98%) |
Jul 27, 2018 | 0.3320 | 0.3320 | 0.3010 | 0.3050 | 580,500 | -0.03(-9.50%) |
Jul 26, 2018 | 0.3524 | 0.3600 | 0.3300 | 0.3370 | 139,881 | -0.01(-1.92%) |
Jul 25, 2018 | 0.3400 | 0.3600 | 0.3400 | 0.3436 | 282,626 | +0.00(+0.97%) |
Jul 24, 2018 | 0.3610 | 0.3700 | 0.3400 | 0.3403 | 384,856 | -0.02(-4.86%) |
Jul 23, 2018 | 0.3600 | 0.3716 | 0.3500 | 0.3577 | 234,193 | +0.01(+1.91%) |
Jul 20, 2018 | 0.3650 | 0.3700 | 0.3413 | 0.3510 | 341,564 | -0.02(-4.10%) |
Jul 19, 2018 | 0.3700 | 0.3700 | 0.3395 | 0.3660 | 672,395 | -0.00(-1.00%) |
Jul 18, 2018 | 0.4000 | 0.4000 | 0.3500 | 0.3697 | 393,064 | -0.03(-6.33%) |
Jul 17, 2018 | 0.4073 | 0.4080 | 0.3800 | 0.3947 | 193,672 | +0.01(+2.55%) |
Jul 16, 2018 | 0.4300 | 0.4300 | 0.3803 | 0.3849 | 164,976 | -0.02(-4.25%) |
Jul 13, 2018 | 0.3853 | 0.4280 | 0.3853 | 0.4020 | 501,786 | +0.01(+3.13%) |
Jul 12, 2018 | 0.3853 | 0.4100 | 0.3853 | 0.3898 | 215,660 | -0.00(-0.31%) |
Jul 11, 2018 | 0.4300 | 0.4300 | 0.3705 | 0.3910 | 570,795 | -0.02(-5.76%) |
Jul 10, 2018 | 0.4178 | 0.4299 | 0.4001 | 0.4149 | 131,200 | +0.00(+1.20%) |
Jul 09, 2018 | 0.4002 | 0.4298 | 0.4002 | 0.4100 | 371,893 | +0.01(+1.91%) |
Jul 06, 2018 | 0.3999 | 0.4287 | 0.3901 | 0.4023 | 343,285 | +0.01(+1.57%) |
Jul 05, 2018 | 0.3801 | 0.4000 | 0.3707 | 0.3961 | 379,157 | +0.01(+1.83%) |
Jul 03, 2018 | 0.3890 | 0.3890 | 0.3890 | 0 | -0.01(-1.87%) |