Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.2156 | 0.3504 | 0.2116 | 0.2224 | 11,385,606 | +0.01(+2.48%) |
Oct 30, 2018 | 0.2022 | 0.2170 | 0.2022 | 0.2170 | 482,371 | +0.01(+7.33%) |
Oct 29, 2018 | 0.2197 | 0.2197 | 0.2022 | 0.2022 | 180,201 | -0.02(-7.98%) |
Oct 26, 2018 | 0.2156 | 0.2197 | 0.2156 | 0.2197 | 20,033 | +0.00(+0.62%) |
Oct 25, 2018 | 0.2183 | 0.2197 | 0.2156 | 0.2183 | 15,886 | +0.00(+1.25%) |
Oct 24, 2018 | 0.2210 | 0.2210 | 0.2156 | 0.2156 | 2,901 | +0.00(+0.00%) |
Oct 23, 2018 | 0.2129 | 0.2197 | 0.2129 | 0.2156 | 25,168 | +0.00(+0.63%) |
Oct 22, 2018 | 0.2116 | 0.2210 | 0.2116 | 0.2143 | 28,581 | +0.00(+1.27%) |
Oct 19, 2018 | 0.2170 | 0.2305 | 0.2089 | 0.2116 | 130,591 | -0.00(-1.87%) |
Oct 18, 2018 | 0.2291 | 0.2372 | 0.2156 | 0.2156 | 326,055 | -0.01(-5.88%) |
Oct 17, 2018 | 0.2359 | 0.2385 | 0.2224 | 0.2291 | 54,848 | -0.01(-4.49%) |
Oct 16, 2018 | 0.2264 | 0.2399 | 0.2224 | 0.2399 | 94,344 | +0.02(+7.88%) |
Oct 15, 2018 | 0.2399 | 0.2399 | 0.2224 | 0.2224 | 66,052 | -0.02(-6.78%) |
Oct 12, 2018 | 0.2332 | 0.2385 | 0.2291 | 0.2385 | 48,229 | -0.00(-0.16%) |
Oct 11, 2018 | 0.2291 | 0.2439 | 0.2291 | 0.2389 | 41,470 | +0.01(+3.67%) |
Oct 10, 2018 | 0.2453 | 0.2561 | 0.2224 | 0.2305 | 164,997 | -0.01(-6.04%) |
Oct 09, 2018 | 0.2480 | 0.2558 | 0.2426 | 0.2453 | 35,571 | -0.00(-0.55%) |
Oct 08, 2018 | 0.2655 | 0.2655 | 0.2426 | 0.2466 | 54,388 | -0.02(-8.04%) |
Oct 05, 2018 | 0.2601 | 0.2682 | 0.2493 | 0.2682 | 24,485 | +0.00(+1.79%) |
Oct 04, 2018 | 0.2507 | 0.2736 | 0.2466 | 0.2635 | 177,730 | +0.01(+5.11%) |
Oct 03, 2018 | 0.2682 | 0.2682 | 0.2507 | 0.2507 | 104,361 | -0.02(-7.00%) |
Oct 02, 2018 | 0.2830 | 0.2833 | 0.2574 | 0.2695 | 86,524 | -0.01(-4.31%) |
Oct 01, 2018 | 0.2952 | 0.2965 | 0.2655 | 0.2817 | 208,048 | -0.01(-5.00%) |
Sep 28, 2018 | 0.3167 | 0.3363 | 0.2702 | 0.2965 | 394,741 | -0.01(-4.76%) |
Sep 27, 2018 | 0.2695 | 0.3213 | 0.2695 | 0.3113 | 507,599 | +0.04(+12.68%) |
Sep 26, 2018 | 0.2965 | 0.2965 | 0.2426 | 0.2763 | 397,984 | -0.01(-2.38%) |
Sep 25, 2018 | 0.2830 | 0.2965 | 0.2830 | 0.2830 | 118,608 | -0.02(-6.67%) |
Sep 24, 2018 | 0.2898 | 0.3100 | 0.2830 | 0.3032 | 102,469 | +0.01(+4.65%) |
Sep 21, 2018 | 0.2898 | 0.2965 | 0.2695 | 0.2898 | 397,709 | +0.00(+0.00%) |
Sep 20, 2018 | 0.2898 | 0.2965 | 0.2763 | 0.2898 | 107,930 | +0.01(+2.38%) |
Sep 19, 2018 | 0.2898 | 0.2965 | 0.2830 | 0.2830 | 53,631 | +0.00(+0.00%) |
Sep 18, 2018 | 0.2776 | 0.2965 | 0.2763 | 0.2830 | 87,399 | +0.01(+2.44%) |
Sep 17, 2018 | 0.3013 | 0.3013 | 0.2729 | 0.2763 | 179,318 | -0.01(-4.65%) |
Sep 14, 2018 | 0.2830 | 0.3005 | 0.2830 | 0.2898 | 181,046 | +0.01(+4.88%) |
Sep 13, 2018 | 0.2898 | 0.2908 | 0.2763 | 0.2763 | 181,737 | -0.01(-2.38%) |
Sep 12, 2018 | 0.2830 | 0.2965 | 0.2763 | 0.2830 | 26,281 | -0.01(-4.55%) |
Sep 11, 2018 | 0.2763 | 0.2965 | 0.2763 | 0.2965 | 143,071 | +0.02(+7.32%) |
Sep 10, 2018 | 0.2898 | 0.2898 | 0.2763 | 0.2763 | 47,673 | -0.01(-4.65%) |
Sep 07, 2018 | 0.2965 | 0.2965 | 0.2830 | 0.2898 | 99,427 | +0.00(+0.00%) |
Sep 06, 2018 | 0.2763 | 0.2914 | 0.2763 | 0.2898 | 456,164 | +0.01(+4.88%) |
Sep 05, 2018 | 0.2898 | 0.2965 | 0.2763 | 0.2763 | 180,854 | -0.03(-8.89%) |
Sep 04, 2018 | 0.2965 | 0.3032 | 0.2911 | 0.3032 | 17,503 | +0.01(+4.65%) |
Aug 31, 2018 | 0.2898 | 0.2898 | 0.2898 | 0 | +0.01(+1.90%) | |
Aug 30, 2018 | 0.3100 | 0.3100 | 0.2830 | 0.2844 | 142,181 | -0.03(-8.26%) |
Aug 29, 2018 | 0.3100 | 0.3100 | 0.3032 | 0.3100 | 68,315 | +0.00(+1.10%) |
Aug 28, 2018 | 0.3100 | 0.3100 | 0.3032 | 0.3066 | 22,927 | +0.02(+5.81%) |
Aug 27, 2018 | 0.3005 | 0.3032 | 0.2898 | 0.2898 | 234,403 | +0.00(+0.00%) |
Aug 24, 2018 | 0.3032 | 0.3100 | 0.2898 | 0.2898 | 108,331 | -0.01(-4.44%) |
Aug 23, 2018 | 0.3167 | 0.3167 | 0.2978 | 0.3032 | 238,455 | -0.02(-6.25%) |
Aug 22, 2018 | 0.3235 | 0.3235 | 0.3167 | 0.3235 | 62,498 | +0.01(+2.13%) |
Aug 21, 2018 | 0.3181 | 0.3235 | 0.3167 | 0.3167 | 54,417 | +0.00(+0.00%) |
Aug 20, 2018 | 0.3302 | 0.3302 | 0.3167 | 0.3167 | 102,966 | -0.01(-3.69%) |
Aug 17, 2018 | 0.3261 | 0.3302 | 0.3167 | 0.3288 | 122,429 | -0.00(-0.41%) |
Aug 16, 2018 | 0.3437 | 0.3437 | 0.3302 | 0.3302 | 178,301 | -0.01(-2.00%) |
Aug 15, 2018 | 0.3235 | 0.3706 | 0.3167 | 0.3369 | 894,134 | +0.01(+2.04%) |
Aug 14, 2018 | 0.3235 | 0.3491 | 0.3100 | 0.3302 | 1,369,842 | +0.01(+2.08%) |
Aug 13, 2018 | 0.3235 | 0.3235 | 0.2776 | 0.3235 | 571,002 | +0.00(+0.00%) |
Aug 10, 2018 | 0.4380 | 0.4380 | 0.3208 | 0.3235 | 900,040 | -0.13(-28.36%) |
Aug 09, 2018 | 0.4650 | 0.4650 | 0.4313 | 0.4515 | 43,421 | -0.01(-1.47%) |
Aug 08, 2018 | 0.4515 | 0.4650 | 0.4313 | 0.4582 | 20,768 | +0.00(+0.00%) |
Aug 07, 2018 | 0.4650 | 0.4663 | 0.4582 | 0.4582 | 44,193 | -0.01(-1.45%) |
Aug 06, 2018 | 0.4515 | 0.4650 | 0.4515 | 0.4650 | 17,941 | +0.01(+2.68%) |
Aug 03, 2018 | 0.4528 | 0.4650 | 0.4515 | 0.4528 | 9,645 | -0.01(-1.18%) |
Aug 02, 2018 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | 3,984 | -0.01(-1.45%) |