Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.1900 | 0.2150 | 0.1800 | 0.1950 | 480,800 | -0.02(-7.32%) |
Dec 28, 2018 | 0.2035 | 0.2240 | 0.2000 | 0.2104 | 777,100 | -0.00(-2.14%) |
Dec 27, 2018 | 0.2200 | 0.2329 | 0.2050 | 0.2150 | 834,383 | -0.02(-6.72%) |
Dec 26, 2018 | 0.2410 | 0.2500 | 0.2252 | 0.2305 | 529,871 | -0.01(-4.75%) |
Dec 24, 2018 | 0.2135 | 0.2710 | 0.2135 | 0.2420 | 573,200 | +0.03(+16.07%) |
Dec 21, 2018 | 0.2000 | 0.2530 | 0.2000 | 0.2085 | 388,700 | -0.02(-9.35%) |
Dec 20, 2018 | 0.2280 | 0.2600 | 0.2200 | 0.2300 | 544,784 | +0.00(+0.44%) |
Dec 19, 2018 | 0.2200 | 0.2567 | 0.2175 | 0.2290 | 381,945 | +0.02(+9.05%) |
Dec 18, 2018 | 0.2050 | 0.2110 | 0.1700 | 0.2100 | 175,826 | +0.01(+5.58%) |
Dec 17, 2018 | 0.1800 | 0.2050 | 0.1700 | 0.1989 | 367,495 | +0.01(+4.19%) |
Dec 14, 2018 | 0.1900 | 0.1920 | 0.1750 | 0.1909 | 154,500 | +0.01(+5.47%) |
Dec 13, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1810 | 274,170 | -0.02(-9.50%) |
Dec 12, 2018 | 0.1788 | 0.2040 | 0.1776 | 0.2000 | 145,706 | +0.00(+2.35%) |
Dec 11, 2018 | 0.2010 | 0.2067 | 0.1810 | 0.1954 | 534,024 | -0.01(-2.79%) |
Dec 10, 2018 | 0.2000 | 0.2191 | 0.1970 | 0.2010 | 237,822 | +0.00(+0.50%) |
Dec 07, 2018 | 0.2108 | 0.2200 | 0.1979 | 0.2000 | 470,200 | -0.01(-6.98%) |
Dec 06, 2018 | 0.1925 | 0.2200 | 0.1925 | 0.2150 | 528,253 | -0.01(-2.27%) |
Dec 04, 2018 | 0.2380 | 0.2380 | 0.1720 | 0.2200 | 178,000 | +0.00(+1.48%) |
Dec 03, 2018 | 0.2380 | 0.2480 | 0.2150 | 0.2168 | 249,875 | -0.02(-9.06%) |
Nov 30, 2018 | 0.2200 | 0.2391 | 0.2000 | 0.2384 | 390,500 | -0.00(-1.89%) |
Nov 29, 2018 | 0.2700 | 0.2820 | 0.2250 | 0.2430 | 401,868 | -0.02(-8.30%) |
Nov 28, 2018 | 0.2300 | 0.2650 | 0.2098 | 0.2650 | 678,158 | +0.06(+31.84%) |
Nov 27, 2018 | 0.2000 | 0.2289 | 0.2000 | 0.2010 | 430,616 | -0.02(-9.21%) |
Nov 26, 2018 | 0.2400 | 0.2458 | 0.2100 | 0.2214 | 584,838 | -0.01(-5.79%) |
Nov 23, 2018 | 0.2400 | 0.2480 | 0.2300 | 0.2350 | 312,600 | -0.02(-8.56%) |
Nov 21, 2018 | 0.2570 | 0.2570 | 0.2570 | 0 | +0.03(+11.26%) | |
Nov 20, 2018 | 0.2680 | 0.2680 | 0.2200 | 0.2310 | 672,086 | -0.05(-17.00%) |
Nov 19, 2018 | 0.2465 | 0.2880 | 0.2465 | 0.2783 | 473,220 | -0.03(-8.69%) |
Nov 16, 2018 | 0.3120 | 0.3257 | 0.2914 | 0.3048 | 278,100 | -0.02(-7.33%) |
Nov 15, 2018 | 0.2770 | 0.3363 | 0.2770 | 0.3289 | 165,893 | +0.01(+3.10%) |
Nov 14, 2018 | 0.3585 | 0.3648 | 0.3100 | 0.3190 | 550,011 | -0.04(-10.64%) |
Nov 13, 2018 | 0.3750 | 0.3891 | 0.3560 | 0.3570 | 135,918 | -0.02(-5.05%) |
Nov 12, 2018 | 0.4050 | 0.4050 | 0.3751 | 0.3760 | 155,896 | -0.02(-5.05%) |
Nov 09, 2018 | 0.3785 | 0.4100 | 0.3739 | 0.3960 | 299,300 | -0.02(-4.81%) |
Nov 08, 2018 | 0.4010 | 0.4331 | 0.4000 | 0.4160 | 160,325 | -0.01(-3.26%) |
Nov 07, 2018 | 0.4500 | 0.4500 | 0.4090 | 0.4300 | 310,249 | +0.01(+1.87%) |
Nov 06, 2018 | 0.3800 | 0.4400 | 0.3800 | 0.4221 | 664,823 | +0.04(+11.08%) |
Nov 05, 2018 | 0.3925 | 0.4110 | 0.3688 | 0.3800 | 222,196 | -0.00(-1.09%) |
Nov 02, 2018 | 0.3789 | 0.3948 | 0.3700 | 0.3842 | 142,700 | +0.01(+3.84%) |
Nov 01, 2018 | 0.3640 | 0.3865 | 0.3640 | 0.3700 | 188,466 | +0.01(+2.49%) |
Oct 31, 2018 | 0.3400 | 0.3865 | 0.3380 | 0.3610 | 327,152 | -0.02(-5.25%) |
Oct 30, 2018 | 0.4000 | 0.4089 | 0.3700 | 0.3810 | 531,367 | -0.02(-4.75%) |
Oct 29, 2018 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 213,809 | -0.03(-6.98%) |
Oct 26, 2018 | 0.4700 | 0.4710 | 0.4300 | 0.4300 | 234,200 | -0.03(-5.89%) |
Oct 25, 2018 | 0.4624 | 0.4730 | 0.4323 | 0.4569 | 327,918 | -0.01(-2.77%) |
Oct 24, 2018 | 0.4780 | 0.4950 | 0.4540 | 0.4699 | 370,659 | -0.00(-0.02%) |
Oct 23, 2018 | 0.4200 | 0.4700 | 0.4050 | 0.4700 | 219,566 | +0.03(+6.82%) |
Oct 22, 2018 | 0.4075 | 0.4790 | 0.4075 | 0.4400 | 180,700 | +0.01(+2.33%) |
Oct 19, 2018 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 96,500 | -0.00(-0.74%) |
Oct 18, 2018 | 0.4408 | 0.4551 | 0.4300 | 0.4332 | 83,989 | -0.01(-1.52%) |
Oct 17, 2018 | 0.4600 | 0.4600 | 0.4300 | 0.4399 | 235,322 | -0.02(-4.37%) |
Oct 16, 2018 | 0.4500 | 0.5000 | 0.4400 | 0.4600 | 90,357 | +0.01(+2.22%) |
Oct 15, 2018 | 0.5000 | 0.5000 | 0.4485 | 0.4500 | 285,677 | +0.01(+1.58%) |
Oct 12, 2018 | 0.4437 | 0.4560 | 0.4300 | 0.4430 | 179,100 | +0.01(+1.26%) |
Oct 11, 2018 | 0.4300 | 0.4557 | 0.4290 | 0.4375 | 643,737 | -0.03(-6.86%) |
Oct 10, 2018 | 0.4525 | 0.4950 | 0.4525 | 0.4697 | 208,577 | -0.02(-4.14%) |
Oct 09, 2018 | 0.4950 | 0.4950 | 0.4550 | 0.4900 | 235,260 | +0.00(+0.00%) |
Oct 08, 2018 | 0.3870 | 0.5121 | 0.3870 | 0.4900 | 658,058 | +0.02(+5.13%) |
Oct 05, 2018 | 0.4606 | 0.4694 | 0.4400 | 0.4661 | 330,100 | +0.01(+2.24%) |
Oct 04, 2018 | 0.5000 | 0.5000 | 0.4530 | 0.4559 | 329,186 | -0.01(-2.75%) |
Oct 03, 2018 | 0.4700 | 0.4805 | 0.4625 | 0.4688 | 260,812 | +0.00(+0.82%) |
Oct 02, 2018 | 0.4799 | 0.4990 | 0.4650 | 0.4650 | 218,534 | -0.00(-1.06%) |