Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.3400 | 0.3800 | 0.3390 | 0.3800 | 400 | +0.01(+2.70%) |
Oct 26, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-1.75%) | |
Oct 25, 2018 | 0.3700 | 0.3800 | 0.3310 | 0.3766 | 277,542 | -0.00(-0.89%) |
Oct 24, 2018 | 0.3800 | 0.3817 | 0.3800 | 0.3800 | 6,500 | +0.01(+2.70%) |
Oct 22, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.05(+15.62%) | |
Oct 19, 2018 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | 127,700 | +0.00(+0.00%) |
Oct 17, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.07(-17.95%) | |
Oct 12, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.03(+8.45%) | |
Oct 11, 2018 | 0.3400 | 0.3596 | 0.3200 | 0.3596 | 5,140 | -0.02(-5.37%) |
Oct 09, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.04(-9.50%) | |
Oct 08, 2018 | 0.4200 | 0.4200 | 0.4199 | 0.4199 | 2,304 | -0.01(-2.35%) |
Oct 05, 2018 | 0.4400 | 0.4400 | 0.3500 | 0.4300 | 19,600 | +0.06(+16.78%) |
Oct 03, 2018 | 0.3682 | 0.3682 | 0.3682 | 0 | -0.02(-5.57%) | |
Oct 02, 2018 | 0.3900 | 0.3900 | 0.3800 | 0.3899 | 68,800 | -0.11(-22.02%) |
Oct 01, 2018 | 0.4700 | 0.5143 | 0.3884 | 0.5000 | 636,500 | +0.03(+6.38%) |
Sep 27, 2018 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.04(-7.97%) | |
Sep 26, 2018 | 0.4700 | 0.5107 | 0.4700 | 0.5107 | 3,430 | -0.04(-7.15%) |
Sep 25, 2018 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 1,550 | +0.10(+21.98%) |
Sep 24, 2018 | 0.4500 | 0.4509 | 0.4500 | 0.4509 | 900 | +0.00(+0.20%) |
Sep 20, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.06(-11.75%) | |
Sep 18, 2018 | 0.5099 | 0.5099 | 0.5099 | 0 | +0.09(+21.40%) | |
Sep 17, 2018 | 0.4200 | 0.4200 | 0.4200 | 50 | +0.00(+0.00%) | |
Sep 14, 2018 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 10,000 | -0.13(-23.64%) |
Sep 13, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 650 | +0.01(+1.97%) |
Sep 12, 2018 | 0.5000 | 0.5500 | 0.5000 | 0.5394 | 2,024 | +0.01(+2.80%) |
Sep 11, 2018 | 0.5500 | 0.5500 | 0.5247 | 0.5247 | 500 | +0.02(+4.88%) |
Sep 10, 2018 | 0.5000 | 0.5062 | 0.5000 | 0.5003 | 20,050 | +0.03(+5.33%) |
Sep 06, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.01(+1.06%) | |
Sep 05, 2018 | 0.4599 | 0.4754 | 0.4570 | 0.4700 | 43,782 | +0.00(+0.00%) |
Aug 31, 2018 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.05(+11.35%) | |
Aug 29, 2018 | 0.4221 | 0.4221 | 0.4221 | 0 | -0.01(-1.81%) | |
Aug 28, 2018 | 0.4200 | 0.4309 | 0.4182 | 0.4299 | 40,027 | +0.03(+7.47%) |
Aug 27, 2018 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 315 | +0.05(+14.61%) |
Aug 24, 2018 | 0.3750 | 0.4000 | 0.3490 | 0.3490 | 34,100 | -0.00(-0.29%) |
Aug 23, 2018 | 0.3500 | 0.4100 | 0.3300 | 0.3500 | 101,486 | -0.18(-33.96%) |
Aug 21, 2018 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.13%) | |
Aug 20, 2018 | 0.5000 | 0.5300 | 0.5000 | 0.5293 | 28,000 | -0.02(-2.88%) |
Aug 17, 2018 | 0.5350 | 0.5500 | 0.5040 | 0.5450 | 69,800 | +0.02(+2.83%) |
Aug 16, 2018 | 0.5370 | 0.5600 | 0.5149 | 0.5300 | 45,928 | -0.03(-5.19%) |
Aug 15, 2018 | 0.5900 | 0.5900 | 0.5100 | 0.5590 | 5,290 | +0.06(+11.80%) |
Aug 14, 2018 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | 32,000 | -0.08(-13.79%) |
Aug 13, 2018 | 0.5900 | 0.5900 | 0.5500 | 0.5800 | 10,324 | +0.00(+0.00%) |
Aug 10, 2018 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 1,400 | +0.03(+5.45%) |
Aug 09, 2018 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 29,550 | +0.00(+0.13%) |
Aug 08, 2018 | 0.5700 | 0.5750 | 0.5357 | 0.5493 | 18,900 | +0.03(+5.07%) |
Aug 07, 2018 | 0.5962 | 0.5962 | 0.5000 | 0.5228 | 19,473 | -0.08(-12.85%) |
Aug 06, 2018 | 0.5800 | 0.5999 | 0.5800 | 0.5999 | 4,873 | +0.03(+6.18%) |
Aug 03, 2018 | 0.6000 | 0.6000 | 0.5500 | 0.5650 | 14,900 | -0.04(-5.83%) |
Aug 02, 2018 | 0.6000 | 0.6000 | 0.6000 | 50 | +0.00(+0.00%) | |
Aug 01, 2018 | 0.6000 | 0.6000 | 0.5665 | 0.6000 | 41,430 | +0.01(+1.69%) |
Jul 31, 2018 | 0.6000 | 0.6000 | 0.5100 | 0.5900 | 1,011 | -0.01(-1.21%) |
Jul 30, 2018 | 0.6000 | 0.6000 | 0.5972 | 0.5972 | 8,400 | +0.05(+8.58%) |
Jul 27, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,800 | -0.01(-2.03%) |
Jul 25, 2018 | 0.5614 | 0.5614 | 0.5614 | 0 | +0.04(+8.46%) | |
Jul 24, 2018 | 0.6000 | 0.6000 | 0.5155 | 0.5176 | 19,420 | -0.07(-12.27%) |
Jul 23, 2018 | 0.5550 | 0.6000 | 0.5199 | 0.5900 | 88,545 | +0.07(+13.68%) |
Jul 20, 2018 | 0.5000 | 0.5200 | 0.5000 | 0.5190 | 44,424 | +0.02(+3.85%) |
Jul 19, 2018 | 0.4700 | 0.5084 | 0.4700 | 0.4998 | 174,579 | +0.03(+6.34%) |
Jul 18, 2018 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 500 | +0.03(+6.82%) |
Jul 17, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 | -0.01(-1.74%) |
Jul 16, 2018 | 0.4380 | 0.4500 | 0.4200 | 0.4478 | 5,498 | -0.00(-0.51%) |
Jul 13, 2018 | 0.4800 | 0.4900 | 0.4500 | 0.4501 | 63,882 | -0.02(-4.23%) |
Jul 12, 2018 | 0.4314 | 0.4800 | 0.4275 | 0.4700 | 44,500 | +0.07(+17.50%) |
Jul 11, 2018 | 0.4200 | 0.4299 | 0.3998 | 0.4000 | 39,100 | -0.01(-1.53%) |
Jul 10, 2018 | 0.4000 | 0.4300 | 0.4000 | 0.4062 | 28,500 | +0.06(+15.73%) |
Jul 03, 2018 | 0.3510 | 0.3510 | 0.3510 | 0 | -0.04(-10.00%) | |
Jul 02, 2018 | 0.3580 | 0.3810 | 0.3491 | 0.3900 | 44,200 | +0.05(+14.71%) |
Jun 29, 2018 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | 115,200 | +0.06(+21.43%) |
Jun 27, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-3.68%) | |
Jun 26, 2018 | 0.2920 | 0.2920 | 0.2400 | 0.2907 | 148,001 | -0.01(-1.84%) |
Jun 25, 2018 | 0.3000 | 0.3100 | 0.2800 | 0.2962 | 48,500 | -0.04(-12.89%) |
Jun 21, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.05(+17.24%) | |
Jun 20, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 2,200 | +0.01(+3.57%) |
Jun 19, 2018 | 0.2800 | 0.2900 | 0.2790 | 0.2800 | 59,677 | -0.02(-6.67%) |
Jun 18, 2018 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | 4,600 | +0.00(+0.40%) |
Jun 15, 2018 | 0.2826 | 0.3000 | 0.2800 | 0.2988 | 28,973 | +0.02(+6.71%) |
Jun 14, 2018 | 0.3075 | 0.3225 | 0.2800 | 0.2800 | 125,280 | -0.12(-30.00%) |
Jun 13, 2018 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 117,685 | +0.10(+33.33%) |
Jun 12, 2018 | 0.3000 | 0.3001 | 0.3000 | 0.3000 | 5,396 | -0.03(-7.89%) |
Jun 11, 2018 | 0.3500 | 0.3500 | 0.3021 | 0.3257 | 10,100 | +0.01(+1.78%) |
Jun 07, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.08(-20.00%) | |
Jun 04, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.10(+33.78%) | |
Jun 01, 2018 | 0.5000 | 0.5000 | 0.2300 | 0.2990 | 6,000 | -0.30(-50.17%) |
May 31, 2018 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 100 | +0.10(+19.98%) |
May 22, 2018 | 0.5001 | 0.5001 | 0.5001 | 4 | -0.07(-12.26%) | |
May 21, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 700 | -0.14(-19.15%) |
May 17, 2018 | 0.7050 | 0.7050 | 0.7050 | 4 | +0.09(+13.71%) | |
May 16, 2018 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 300 | -0.07(-10.14%) |
May 15, 2018 | 0.6500 | 0.7610 | 0.6200 | 0.6900 | 2,531 | +0.08(+12.74%) |
May 14, 2018 | 0.6000 | 0.6120 | 0.6000 | 0.6120 | 1,400 | +0.06(+11.28%) |
May 10, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) | |
Apr 26, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.50(-47.62%) | |
Apr 13, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.25(-19.23%) | |
Apr 12, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 275 | +0.30(+30.00%) |