Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.2140 | 0.2220 | 0.2060 | 0.2090 | 46,700 | +0.00(+0.72%) |
Sep 27, 2018 | 0.2584 | 0.2584 | 0.2000 | 0.2075 | 1,428,545 | -0.06(-21.52%) |
Sep 26, 2018 | 0.2595 | 0.2700 | 0.2590 | 0.2644 | 76,969 | -0.01(-3.85%) |
Sep 25, 2018 | 0.2760 | 0.2800 | 0.2638 | 0.2750 | 77,150 | -0.01(-1.79%) |
Sep 24, 2018 | 0.2808 | 0.2808 | 0.2631 | 0.2800 | 123,862 | +0.00(+0.00%) |
Sep 21, 2018 | 0.2740 | 0.2800 | 0.2700 | 0.2800 | 98,400 | +0.01(+2.12%) |
Sep 20, 2018 | 0.2700 | 0.2742 | 0.2629 | 0.2742 | 51,622 | +0.00(+1.56%) |
Sep 19, 2018 | 0.2836 | 0.2875 | 0.2700 | 0.2700 | 96,158 | -0.01(-3.57%) |
Sep 18, 2018 | 0.2750 | 0.2863 | 0.2750 | 0.2800 | 27,581 | +0.01(+1.82%) |
Sep 17, 2018 | 0.2840 | 0.2890 | 0.2750 | 0.2750 | 87,745 | -0.01(-3.98%) |
Sep 14, 2018 | 0.2855 | 0.2900 | 0.2747 | 0.2864 | 85,900 | +0.00(+1.60%) |
Sep 13, 2018 | 0.2780 | 0.3043 | 0.2780 | 0.2819 | 94,980 | -0.01(-2.86%) |
Sep 12, 2018 | 0.2851 | 0.2950 | 0.2750 | 0.2902 | 69,164 | +0.00(+0.69%) |
Sep 11, 2018 | 0.3004 | 0.3004 | 0.2700 | 0.2882 | 96,937 | -0.00(-0.62%) |
Sep 10, 2018 | 0.2749 | 0.3021 | 0.2700 | 0.2900 | 40,494 | +0.01(+5.45%) |
Sep 07, 2018 | 0.2798 | 0.2920 | 0.2750 | 0.2750 | 99,900 | +0.00(+1.78%) |
Sep 06, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.2702 | 114,750 | -0.03(-8.72%) |
Sep 05, 2018 | 0.3000 | 0.3100 | 0.2957 | 0.2960 | 143,239 | -0.00(-1.33%) |
Sep 04, 2018 | 0.3090 | 0.3150 | 0.2777 | 0.3000 | 25,622 | -0.02(-4.76%) |
Aug 31, 2018 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.01(+3.45%) | |
Aug 30, 2018 | 0.2985 | 0.3064 | 0.2950 | 0.3045 | 60,425 | +0.01(+3.92%) |
Aug 29, 2018 | 0.2824 | 0.3050 | 0.2715 | 0.2930 | 88,608 | +0.01(+2.81%) |
Aug 28, 2018 | 0.2656 | 0.2930 | 0.2656 | 0.2850 | 63,030 | +0.02(+7.55%) |
Aug 27, 2018 | 0.2500 | 0.2680 | 0.2430 | 0.2650 | 32,543 | +0.02(+9.23%) |
Aug 24, 2018 | 0.2420 | 0.2555 | 0.2350 | 0.2426 | 101,900 | +0.00(+0.08%) |
Aug 23, 2018 | 0.2410 | 0.2546 | 0.2410 | 0.2424 | 100,170 | -0.00(-0.53%) |
Aug 22, 2018 | 0.2435 | 0.2550 | 0.2433 | 0.2437 | 36,388 | -0.01(-3.29%) |
Aug 21, 2018 | 0.2400 | 0.2673 | 0.2400 | 0.2520 | 49,960 | +0.01(+4.30%) |
Aug 20, 2018 | 0.2350 | 0.2540 | 0.2350 | 0.2416 | 29,791 | -0.01(-5.18%) |
Aug 17, 2018 | 0.2504 | 0.2600 | 0.2400 | 0.2548 | 16,300 | +0.02(+7.60%) |
Aug 16, 2018 | 0.2528 | 0.2720 | 0.2368 | 0.2368 | 48,611 | -0.03(-10.30%) |
Aug 15, 2018 | 0.2633 | 0.2800 | 0.2500 | 0.2640 | 42,361 | -0.01(-2.33%) |
Aug 14, 2018 | 0.3003 | 0.3184 | 0.2530 | 0.2703 | 110,754 | -0.04(-11.81%) |
Aug 13, 2018 | 0.3026 | 0.3200 | 0.2873 | 0.3065 | 250,742 | +0.04(+15.75%) |
Aug 10, 2018 | 0.2398 | 0.2648 | 0.2240 | 0.2648 | 36,000 | +0.04(+16.04%) |
Aug 09, 2018 | 0.1960 | 0.2324 | 0.1960 | 0.2282 | 48,862 | +0.04(+18.73%) |
Aug 08, 2018 | 0.1934 | 0.1970 | 0.1825 | 0.1922 | 36,465 | +0.00(+1.00%) |
Aug 07, 2018 | 0.1867 | 0.1978 | 0.1817 | 0.1903 | 62,199 | -0.01(-5.61%) |
Aug 06, 2018 | 0.1800 | 0.2016 | 0.1700 | 0.2016 | 274,620 | +0.02(+12.00%) |
Aug 03, 2018 | 0.1680 | 0.1868 | 0.1680 | 0.1800 | 68,700 | +0.01(+3.39%) |
Aug 02, 2018 | 0.1870 | 0.1870 | 0.1680 | 0.1741 | 89,466 | +0.00(+1.81%) |
Aug 01, 2018 | 0.1844 | 0.1922 | 0.1710 | 0.1710 | 157,005 | -0.01(-7.57%) |
Jul 31, 2018 | 0.2000 | 0.2045 | 0.1825 | 0.1850 | 292,109 | -0.02(-11.27%) |
Jul 30, 2018 | 0.2376 | 0.2517 | 0.2030 | 0.2085 | 192,348 | -0.03(-13.84%) |
Jul 27, 2018 | 0.2500 | 0.2550 | 0.2360 | 0.2420 | 92,300 | -0.01(-2.22%) |
Jul 26, 2018 | 0.2623 | 0.2710 | 0.2408 | 0.2475 | 282,619 | -0.02(-7.13%) |
Jul 25, 2018 | 0.2685 | 0.2686 | 0.2620 | 0.2665 | 69,727 | -0.00(-0.52%) |
Jul 24, 2018 | 0.2789 | 0.2650 | 0.2679 | 33,620 | -0.00(-0.78%) | |
Jul 23, 2018 | 0.2757 | 0.2800 | 0.2670 | 0.2700 | 55,527 | -0.00(-0.37%) |
Jul 20, 2018 | 0.2670 | 0.2761 | 0.2670 | 0.2710 | 18,411 | -0.01(-3.21%) |
Jul 19, 2018 | 0.2800 | 0.2840 | 0.2691 | 0.2800 | 67,835 | +0.00(+0.00%) |
Jul 18, 2018 | 0.3100 | 0.3100 | 0.2776 | 0.2800 | 43,725 | -0.01(-3.01%) |
Jul 17, 2018 | 0.3056 | 0.3100 | 0.2830 | 0.2887 | 163,762 | -0.02(-5.99%) |
Jul 16, 2018 | 0.2988 | 0.3075 | 0.2987 | 0.3071 | 117,515 | +0.01(+2.92%) |
Jul 13, 2018 | 0.2859 | 0.3000 | 0.2800 | 0.2984 | 46,215 | +0.01(+2.90%) |
Jul 12, 2018 | 0.2850 | 0.2917 | 0.2792 | 0.2900 | 70,725 | +0.01(+1.93%) |
Jul 11, 2018 | 0.2747 | 0.2980 | 0.2741 | 0.2845 | 38,328 | +0.00(+1.61%) |
Jul 10, 2018 | 0.2960 | 0.2960 | 0.2712 | 0.2800 | 112,350 | -0.01(-4.70%) |
Jul 09, 2018 | 0.2760 | 0.2938 | 0.2727 | 0.2938 | 92,692 | +0.00(+1.03%) |
Jul 06, 2018 | 0.2960 | 0.3020 | 0.2839 | 0.2908 | 59,245 | -0.01(-1.76%) |
Jul 05, 2018 | 0.2630 | 0.3060 | 0.2630 | 0.2960 | 85,668 | -0.02(-6.03%) |
Jul 03, 2018 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.03(+12.42%) |