Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.1800 | 0.1891 | 0.1540 | 0.1861 | 94,180 | +0.01(+3.91%) |
Oct 30, 2018 | 0.1740 | 0.1791 | 0.1740 | 0.1791 | 2,000 | +0.00(+0.67%) |
Oct 29, 2018 | 0.1590 | 0.2071 | 0.1520 | 0.1779 | 35,246 | +0.01(+6.53%) |
Oct 26, 2018 | 0.2003 | 0.2003 | 0.1670 | 0.1670 | 83,200 | -0.02(-11.73%) |
Oct 25, 2018 | 0.1750 | 0.1967 | 0.1750 | 0.1892 | 2,257 | +0.01(+3.11%) |
Oct 24, 2018 | 0.2064 | 0.2120 | 0.1835 | 0.1835 | 97,884 | -0.00(-2.60%) |
Oct 23, 2018 | 0.1740 | 0.1996 | 0.1740 | 0.1884 | 4,947 | -0.00(-1.10%) |
Oct 22, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1905 | 22,478 | +0.00(+0.26%) |
Oct 19, 2018 | 0.2000 | 0.2025 | 0.1900 | 0.1900 | 72,800 | -0.00(-1.86%) |
Oct 18, 2018 | 0.1935 | 0.1936 | 0.1935 | 0.1936 | 3,480 | -0.00(-0.67%) |
Oct 17, 2018 | 0.1976 | 0.2177 | 0.1949 | 0.1949 | 29,200 | -0.01(-3.90%) |
Oct 16, 2018 | 0.2230 | 0.2382 | 0.2000 | 0.2028 | 57,744 | -0.04(-15.08%) |
Oct 15, 2018 | 0.2308 | 0.2467 | 0.2217 | 0.2388 | 8,373 | -0.00(-1.57%) |
Oct 12, 2018 | 0.2140 | 0.2661 | 0.2140 | 0.2426 | 46,000 | +0.03(+15.58%) |
Oct 11, 2018 | 0.2203 | 0.2210 | 0.2070 | 0.2099 | 111,936 | -0.00(-1.13%) |
Oct 10, 2018 | 0.1831 | 0.2123 | 0.1831 | 0.2123 | 36,913 | +0.03(+14.26%) |
Oct 09, 2018 | 0.2079 | 0.2079 | 0.1858 | 0.1858 | 36,204 | -0.00(-0.11%) |
Oct 08, 2018 | 0.2259 | 0.2259 | 0.1860 | 0.1860 | 52,790 | -0.01(-5.10%) |
Oct 05, 2018 | 0.2069 | 0.2069 | 0.1960 | 0.1960 | 5,900 | -0.01(-7.02%) |
Oct 04, 2018 | 0.2234 | 0.2234 | 0.1952 | 0.2108 | 93,825 | +0.00(+0.81%) |
Oct 03, 2018 | 0.2122 | 0.2164 | 0.2064 | 0.2091 | 30,050 | -0.01(-2.74%) |
Oct 02, 2018 | 0.2314 | 0.2314 | 0.2108 | 0.2150 | 21,734 | -0.00(-0.42%) |
Oct 01, 2018 | 0.2340 | 0.2342 | 0.2159 | 0.2159 | 8,402 | -0.02(-7.74%) |
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%) |