Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 1,115,800 | -0.01(-6.25%) |
Sep 27, 2018 | 0.1700 | 0.1800 | 0.1500 | 0.1600 | 1,274,079 | -0.01(-5.88%) |
Sep 26, 2018 | 0.1500 | 0.2200 | 0.1500 | 0.1700 | 7,246,720 | +0.01(+4.62%) |
Sep 25, 2018 | 0.1394 | 0.1750 | 0.1305 | 0.1625 | 2,431,014 | +0.02(+16.49%) |
Sep 24, 2018 | 0.1449 | 0.1449 | 0.1300 | 0.1395 | 593,697 | -0.01(-3.79%) |
Sep 21, 2018 | 0.1500 | 0.1520 | 0.1350 | 0.1450 | 437,800 | +0.00(+1.68%) |
Sep 20, 2018 | 0.1500 | 0.1550 | 0.1350 | 0.1426 | 566,233 | +0.00(+2.52%) |
Sep 19, 2018 | 0.1355 | 0.1469 | 0.1355 | 0.1391 | 331,472 | +0.01(+7.00%) |
Sep 18, 2018 | 0.1570 | 0.1570 | 0.1289 | 0.1300 | 1,064,993 | -0.01(-7.14%) |
Sep 17, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 375,977 | -0.01(-6.67%) |
Sep 14, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 304,200 | -0.01(-6.25%) |
Sep 13, 2018 | 0.1700 | 0.1900 | 0.1500 | 0.1600 | 1,058,731 | -0.01(-5.88%) |
Sep 12, 2018 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 2,918,090 | -0.01(-5.56%) |
Sep 11, 2018 | 0.1450 | 0.1990 | 0.1309 | 0.1800 | 4,162,874 | +0.05(+38.14%) |
Sep 10, 2018 | 0.1470 | 0.1510 | 0.1275 | 0.1303 | 740,095 | -0.02(-14.84%) |
Sep 07, 2018 | 0.1600 | 0.2150 | 0.1470 | 0.1530 | 2,669,500 | -0.00(-1.23%) |
Sep 06, 2018 | 0.1510 | 0.1577 | 0.1509 | 0.1549 | 75,241 | -0.00(-0.06%) |
Sep 05, 2018 | 0.1580 | 0.1659 | 0.1500 | 0.1550 | 100,770 | -0.01(-3.13%) |
Sep 04, 2018 | 0.1673 | 0.1700 | 0.1570 | 0.1600 | 81,134 | -0.01(-7.30%) |
Aug 31, 2018 | 0.1726 | 0.1726 | 0.1726 | 0 | +0.01(+4.42%) | |
Aug 30, 2018 | 0.1715 | 0.1820 | 0.1470 | 0.1653 | 317,669 | -0.00(-2.76%) |
Aug 29, 2018 | 0.1700 | 0.1700 | 0.1400 | 0.1700 | 239,021 | +0.01(+6.38%) |
Aug 28, 2018 | 0.1590 | 0.1700 | 0.1470 | 0.1598 | 333,828 | +0.01(+8.71%) |
Aug 27, 2018 | 0.1545 | 0.1595 | 0.1446 | 0.1470 | 142,581 | -0.00(-2.00%) |
Aug 24, 2018 | 0.1700 | 0.1700 | 0.1200 | 0.1500 | 158,600 | -0.01(-6.25%) |
Aug 23, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 97,745 | +0.00(+0.00%) |
Aug 22, 2018 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 168,290 | -0.02(-11.11%) |
Aug 21, 2018 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 835,110 | +0.03(+20.00%) |
Aug 20, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 105,946 | +0.00(+0.67%) |
Aug 17, 2018 | 0.1650 | 0.1650 | 0.1350 | 0.1490 | 213,000 | -0.01(-6.82%) |
Aug 16, 2018 | 0.1900 | 0.1900 | 0.1332 | 0.1599 | 265,773 | -0.01(-4.99%) |
Aug 15, 2018 | 0.1800 | 0.1850 | 0.1111 | 0.1683 | 1,378,958 | -0.03(-15.85%) |
Aug 14, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 103,470 | +0.00(+0.00%) |
Aug 13, 2018 | 0.2060 | 0.2098 | 0.1800 | 0.2000 | 216,391 | +0.00(+0.00%) |
Aug 10, 2018 | 0.2500 | 0.2500 | 0.1900 | 0.2000 | 503,800 | -0.03(-13.46%) |
Aug 09, 2018 | 0.2220 | 0.2504 | 0.2128 | 0.2311 | 124,278 | -0.01(-3.71%) |
Aug 08, 2018 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 206,159 | -0.01(-4.00%) |
Aug 07, 2018 | 0.2637 | 0.2660 | 0.2363 | 0.2500 | 282,158 | -0.01(-3.81%) |
Aug 06, 2018 | 0.2941 | 0.2989 | 0.2501 | 0.2599 | 425,233 | -0.03(-10.38%) |
Aug 03, 2018 | 0.3000 | 0.3500 | 0.2800 | 0.2900 | 1,223,200 | -0.00(-0.92%) |
Aug 02, 2018 | 0.2820 | 0.2940 | 0.2704 | 0.2927 | 534,276 | +0.01(+3.79%) |
Aug 01, 2018 | 0.2800 | 0.2985 | 0.2700 | 0.2820 | 81,656 | +0.01(+4.06%) |
Jul 31, 2018 | 0.2756 | 0.2999 | 0.2673 | 0.2710 | 42,106 | -0.00(-1.67%) |
Jul 30, 2018 | 0.2650 | 0.2900 | 0.2650 | 0.2756 | 87,456 | -0.00(-0.86%) |
Jul 27, 2018 | 0.2810 | 0.2810 | 0.2650 | 0.2780 | 78,900 | +0.01(+2.62%) |
Jul 26, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2709 | 49,599 | -0.00(-0.40%) |
Jul 25, 2018 | 0.2677 | 0.2800 | 0.2440 | 0.2720 | 177,352 | +0.02(+6.67%) |
Jul 24, 2018 | 0.2700 | 0.2813 | 0.2500 | 0.2550 | 253,113 | -0.02(-5.56%) |
Jul 23, 2018 | 0.3000 | 0.3001 | 0.2505 | 0.2700 | 441,157 | -0.03(-10.09%) |
Jul 20, 2018 | 0.3141 | 0.3299 | 0.3003 | 0.3003 | 359,005 | +0.00(+0.00%) |
Jul 19, 2018 | 0.3126 | 0.3399 | 0.3003 | 0.3003 | 191,199 | -0.02(-7.60%) |
Jul 18, 2018 | 0.3200 | 0.4189 | 0.3133 | 0.3250 | 1,002,479 | +0.01(+3.08%) |
Jul 17, 2018 | 0.3010 | 0.3300 | 0.3000 | 0.3153 | 444,587 | +0.01(+2.97%) |
Jul 16, 2018 | 0.3055 | 0.3250 | 0.3000 | 0.3062 | 55,873 | -0.00(-1.26%) |
Jul 13, 2018 | 0.3120 | 0.3170 | 0.3000 | 0.3101 | 78,062 | -0.01(-2.73%) |
Jul 12, 2018 | 0.3150 | 0.3450 | 0.3000 | 0.3188 | 156,842 | -0.00(-0.31%) |
Jul 11, 2018 | 0.3251 | 0.3459 | 0.3150 | 0.3198 | 41,730 | +0.00(+1.49%) |
Jul 10, 2018 | 0.3440 | 0.3751 | 0.3101 | 0.3151 | 330,063 | -0.03(-9.97%) |
Jul 09, 2018 | 0.3100 | 0.3600 | 0.3100 | 0.3500 | 634,115 | +0.05(+15.09%) |
Jul 06, 2018 | 0.3100 | 0.3300 | 0.3031 | 0.3041 | 73,913 | -0.01(-1.90%) |
Jul 05, 2018 | 0.3223 | 0.3479 | 0.2975 | 0.3100 | 586,418 | -0.01(-3.97%) |
Jul 03, 2018 | 0.3228 | 0.3228 | 0.3228 | 0 | +0.01(+4.13%) |