Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.3452 | 0.3452 | 0.3452 | 0.3452 | 150 | -0.00(-0.06%) |
Oct 30, 2018 | 0.3460 | 0.3600 | 0.2900 | 0.3454 | 14,900 | +0.03(+7.94%) |
Oct 29, 2018 | 0.2976 | 0.3200 | 0.2976 | 0.3200 | 7,350 | +0.00(+0.00%) |
Oct 26, 2018 | 0.3301 | 0.3361 | 0.3103 | 0.3200 | 6,200 | -0.03(-8.47%) |
Oct 25, 2018 | 0.3500 | 0.3850 | 0.3100 | 0.3496 | 14,090 | -0.00(-0.11%) |
Oct 24, 2018 | 0.3380 | 0.3500 | 0.3380 | 0.3500 | 3,250 | +0.02(+6.06%) |
Oct 23, 2018 | 0.3500 | 0.3500 | 0.2900 | 0.3300 | 1,440 | -0.00(-0.72%) |
Oct 22, 2018 | 0.3254 | 0.3410 | 0.2520 | 0.3324 | 19,780 | -0.00(-1.36%) |
Oct 19, 2018 | 0.3880 | 0.3880 | 0.3010 | 0.3370 | 35,000 | -0.01(-3.24%) |
Oct 18, 2018 | 0.3733 | 0.3889 | 0.3110 | 0.3483 | 24,450 | -0.00(-0.49%) |
Oct 17, 2018 | 0.3912 | 0.3980 | 0.3201 | 0.3500 | 21,726 | +0.02(+6.87%) |
Oct 16, 2018 | 0.3384 | 0.3951 | 0.3232 | 0.3275 | 25,285 | -0.05(-12.67%) |
Oct 15, 2018 | 0.3640 | 0.4070 | 0.3250 | 0.3750 | 54,770 | -0.05(-11.76%) |
Oct 12, 2018 | 0.3782 | 0.4250 | 0.3301 | 0.4250 | 21,600 | +0.00(+0.33%) |
Oct 11, 2018 | 0.4399 | 0.4400 | 0.3600 | 0.4236 | 10,472 | -0.02(-4.68%) |
Oct 10, 2018 | 0.3980 | 0.4444 | 0.3576 | 0.4444 | 50,225 | +0.05(+13.95%) |
Oct 09, 2018 | 0.4200 | 0.4500 | 0.3500 | 0.3900 | 26,760 | -0.02(-5.80%) |
Oct 08, 2018 | 0.4080 | 0.4140 | 0.3680 | 0.4140 | 18,625 | +0.01(+3.50%) |
Oct 05, 2018 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 11,100 | -0.01(-2.44%) |
Oct 04, 2018 | 0.3600 | 0.4190 | 0.3600 | 0.4100 | 20,762 | +0.00(+1.23%) |
Oct 03, 2018 | 0.4425 | 0.4425 | 0.3600 | 0.4050 | 37,257 | -0.03(-7.58%) |
Oct 02, 2018 | 0.3498 | 0.4450 | 0.3470 | 0.4382 | 92,475 | +0.09(+26.87%) |
Oct 01, 2018 | 0.3880 | 0.4279 | 0.3200 | 0.3454 | 112,477 | -0.05(-13.22%) |
Sep 28, 2018 | 0.3988 | 0.4050 | 0.3700 | 0.3980 | 24,800 | +0.00(+0.00%) |
Sep 27, 2018 | 0.4044 | 0.4044 | 0.3636 | 0.3980 | 3,185 | +0.03(+8.27%) |
Sep 26, 2018 | 0.3544 | 0.3720 | 0.3500 | 0.3676 | 19,189 | +0.00(+0.88%) |
Sep 25, 2018 | 0.3740 | 0.3740 | 0.3500 | 0.3644 | 15,200 | -0.01(-2.57%) |
Sep 24, 2018 | 0.3600 | 0.3740 | 0.3500 | 0.3740 | 13,250 | +0.01(+3.31%) |
Sep 21, 2018 | 0.3630 | 0.3760 | 0.3500 | 0.3620 | 26,300 | -0.00(-0.28%) |
Sep 20, 2018 | 0.4059 | 0.4059 | 0.3500 | 0.3630 | 21,695 | +0.00(+0.28%) |
Sep 19, 2018 | 0.4076 | 0.4160 | 0.3000 | 0.3620 | 58,366 | -0.06(-14.06%) |
Sep 18, 2018 | 0.3878 | 0.4272 | 0.3500 | 0.4212 | 26,900 | -0.00(-0.94%) |
Sep 17, 2018 | 0.3950 | 0.4252 | 0.3700 | 0.4252 | 15,045 | -0.01(-3.14%) |
Sep 14, 2018 | 0.3900 | 0.4390 | 0.3701 | 0.4390 | 25,800 | +0.07(+18.65%) |
Sep 13, 2018 | 0.3950 | 0.4000 | 0.3700 | 0.3700 | 49,760 | -0.06(-13.65%) |
Sep 12, 2018 | 0.4298 | 0.4298 | 0.3600 | 0.4285 | 11,099 | -0.01(-2.50%) |
Sep 11, 2018 | 0.4232 | 0.4395 | 0.4232 | 0.4395 | 350 | +0.02(+3.85%) |
Sep 10, 2018 | 0.4232 | 0.4232 | 0.4232 | 0.4232 | 250 | +0.01(+2.25%) |
Sep 07, 2018 | 0.3851 | 0.4288 | 0.3851 | 0.4139 | 16,600 | -0.02(-4.85%) |
Sep 06, 2018 | 0.3766 | 0.4378 | 0.3766 | 0.4350 | 8,065 | -0.00(-0.64%) |
Sep 05, 2018 | 0.3557 | 0.4378 | 0.3557 | 0.4378 | 5,825 | +0.02(+4.19%) |
Sep 04, 2018 | 0.3456 | 0.4202 | 0.3451 | 0.4202 | 2,650 | +0.00(+0.96%) |
Aug 31, 2018 | 0.4162 | 0.4162 | 0.4162 | 0 | +0.00(+0.14%) | |
Aug 30, 2018 | 0.4439 | 0.4439 | 0.3600 | 0.4156 | 32,345 | -0.03(-5.78%) |
Aug 29, 2018 | 0.3765 | 0.4411 | 0.3765 | 0.4411 | 3,500 | -0.00(-0.05%) |
Aug 28, 2018 | 0.3850 | 0.4415 | 0.3850 | 0.4413 | 5,150 | +0.02(+3.64%) |
Aug 27, 2018 | 0.3900 | 0.4258 | 0.3900 | 0.4258 | 4,150 | +0.00(+0.24%) |
Aug 24, 2018 | 0.3700 | 0.4248 | 0.3700 | 0.4248 | 8,100 | +0.03(+7.00%) |
Aug 23, 2018 | 0.3750 | 0.4190 | 0.3700 | 0.3970 | 20,837 | +0.03(+7.30%) |
Aug 22, 2018 | 0.3900 | 0.4144 | 0.3600 | 0.3700 | 23,474 | -0.06(-13.08%) |
Aug 21, 2018 | 0.3600 | 0.4257 | 0.3600 | 0.4257 | 19,240 | +0.01(+1.74%) |
Aug 20, 2018 | 0.3992 | 0.4184 | 0.3700 | 0.4184 | 7,348 | +0.02(+4.60%) |
Aug 17, 2018 | 0.4500 | 0.4500 | 0.3420 | 0.4000 | 65,100 | -0.03(-7.88%) |
Aug 16, 2018 | 0.4310 | 0.4343 | 0.3780 | 0.4342 | 1,625 | +0.07(+18.96%) |
Aug 15, 2018 | 0.3409 | 0.3724 | 0.3301 | 0.3650 | 30,458 | -0.03(-6.89%) |
Aug 14, 2018 | 0.3994 | 0.3994 | 0.3500 | 0.3920 | 21,055 | -0.01(-1.78%) |
Aug 13, 2018 | 0.4542 | 0.4542 | 0.3700 | 0.3991 | 56,845 | -0.05(-11.94%) |
Aug 10, 2018 | 0.4304 | 0.4749 | 0.4200 | 0.4532 | 16,200 | -0.01(-1.78%) |
Aug 09, 2018 | 0.4718 | 0.4718 | 0.4200 | 0.4614 | 22,563 | +0.00(+0.11%) |
Aug 08, 2018 | 0.4252 | 0.4750 | 0.4000 | 0.4609 | 87,791 | +0.03(+7.19%) |
Aug 07, 2018 | 0.4140 | 0.4378 | 0.3510 | 0.4300 | 52,249 | +0.01(+2.38%) |
Aug 06, 2018 | 0.4100 | 0.4290 | 0.3550 | 0.4200 | 37,770 | +0.04(+9.66%) |
Aug 03, 2018 | 0.3902 | 0.3902 | 0.3550 | 0.3830 | 10,300 | -0.01(-1.79%) |
Aug 02, 2018 | 0.4000 | 0.4000 | 0.3500 | 0.3900 | 5,750 | -0.02(-5.77%) |