Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.1296 | 0.1398 | 0.1180 | 0.1398 | 119,500 | +0.02(+15.44%) |
Oct 30, 2018 | 0.1350 | 0.1350 | 0.1210 | 0.1211 | 36,820 | -0.01(-7.63%) |
Oct 29, 2018 | 0.1311 | 0.1311 | 0.1311 | 0.1311 | 280 | -0.02(-10.45%) |
Oct 26, 2018 | 0.1464 | 0.1464 | 0.1300 | 0.1464 | 3,600 | +0.01(+4.57%) |
Oct 25, 2018 | 0.1390 | 0.1490 | 0.1350 | 0.1400 | 46,100 | -0.00(-3.45%) |
Oct 24, 2018 | 0.1380 | 0.1500 | 0.1144 | 0.1450 | 115,765 | +0.01(+5.76%) |
Oct 23, 2018 | 0.1445 | 0.1539 | 0.1250 | 0.1371 | 34,938 | -0.01(-8.54%) |
Oct 22, 2018 | 0.1490 | 0.1500 | 0.1400 | 0.1499 | 78,800 | +0.00(+0.47%) |
Oct 19, 2018 | 0.1586 | 0.1680 | 0.1492 | 0.1492 | 3,800 | -0.01(-6.75%) |
Oct 18, 2018 | 0.1560 | 0.1629 | 0.1496 | 0.1600 | 45,860 | +0.00(+0.00%) |
Oct 17, 2018 | 0.1657 | 0.1700 | 0.1600 | 0.1600 | 59,666 | +0.00(+0.00%) |
Oct 16, 2018 | 0.1940 | 0.1940 | 0.1551 | 0.1600 | 97,685 | -0.03(-16.67%) |
Oct 15, 2018 | 0.1919 | 0.1928 | 0.1710 | 0.1920 | 8,096 | +0.00(+0.00%) |
Oct 12, 2018 | 0.1950 | 0.1950 | 0.1701 | 0.1920 | 63,100 | +0.01(+4.92%) |
Oct 11, 2018 | 0.1849 | 0.2500 | 0.1650 | 0.1830 | 49,730 | +0.02(+14.30%) |
Oct 10, 2018 | 0.1720 | 0.1755 | 0.1601 | 0.1601 | 18,300 | -0.01(-6.97%) |
Oct 09, 2018 | 0.1775 | 0.1944 | 0.1711 | 0.1721 | 47,765 | -0.00(-0.69%) |
Oct 08, 2018 | 0.1861 | 0.1992 | 0.1733 | 0.1733 | 17,650 | -0.01(-7.33%) |
Oct 05, 2018 | 0.1840 | 0.2000 | 0.1837 | 0.1870 | 58,700 | -0.01(-6.50%) |
Oct 04, 2018 | 0.1900 | 0.2297 | 0.1900 | 0.2000 | 27,072 | +0.01(+5.15%) |
Oct 03, 2018 | 0.1970 | 0.2150 | 0.1850 | 0.1902 | 38,695 | -0.00(-2.46%) |
Oct 02, 2018 | 0.2160 | 0.2210 | 0.1810 | 0.1950 | 148,112 | -0.04(-18.34%) |
Oct 01, 2018 | 0.2350 | 0.2450 | 0.2150 | 0.2388 | 63,649 | -0.00(-0.50%) |
Sep 28, 2018 | 0.2130 | 0.2400 | 0.2130 | 0.2400 | 24,200 | +0.00(+0.21%) |
Sep 27, 2018 | 0.2301 | 0.2500 | 0.2301 | 0.2395 | 31,730 | -0.00(-1.03%) |
Sep 26, 2018 | 0.2500 | 0.2748 | 0.2420 | 0.2420 | 15,173 | -0.01(-3.04%) |
Sep 25, 2018 | 0.2600 | 0.2600 | 0.2420 | 0.2496 | 14,673 | +0.01(+3.06%) |
Sep 24, 2018 | 0.2480 | 0.2690 | 0.2422 | 0.2422 | 33,200 | -0.04(-13.00%) |
Sep 21, 2018 | 0.2480 | 0.2784 | 0.2470 | 0.2784 | 13,800 | -0.01(-4.00%) |
Sep 20, 2018 | 0.2311 | 0.2900 | 0.2292 | 0.2900 | 19,676 | +0.03(+13.73%) |
Sep 19, 2018 | 0.2400 | 0.2600 | 0.2170 | 0.2550 | 45,229 | -0.02(-5.56%) |
Sep 18, 2018 | 0.2536 | 0.2900 | 0.2370 | 0.2700 | 22,960 | -0.00(-0.92%) |
Sep 17, 2018 | 0.2999 | 0.3000 | 0.2000 | 0.2725 | 64,264 | -0.03(-9.17%) |
Sep 14, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 62,400 | -0.02(-4.76%) |
Sep 13, 2018 | 0.2900 | 0.3150 | 0.2890 | 0.3150 | 76,800 | +0.03(+8.70%) |
Sep 12, 2018 | 0.2800 | 0.2900 | 0.2650 | 0.2898 | 47,674 | +0.00(+1.68%) |
Sep 11, 2018 | 0.2875 | 0.2900 | 0.2650 | 0.2850 | 47,735 | -0.01(-1.72%) |
Sep 10, 2018 | 0.2650 | 0.2950 | 0.2650 | 0.2900 | 109,632 | +0.02(+9.43%) |
Sep 07, 2018 | 0.2510 | 0.2740 | 0.2500 | 0.2650 | 128,300 | +0.02(+6.00%) |
Sep 06, 2018 | 0.2349 | 0.2500 | 0.2340 | 0.2500 | 165,427 | +0.02(+6.75%) |
Sep 05, 2018 | 0.2300 | 0.2375 | 0.2250 | 0.2342 | 103,300 | +0.01(+2.27%) |
Sep 04, 2018 | 0.2190 | 0.2400 | 0.2190 | 0.2290 | 131,140 | +0.01(+4.57%) |
Aug 31, 2018 | 0.2190 | 0.2190 | 0.2190 | 0 | -0.00(-0.45%) | |
Aug 30, 2018 | 0.2005 | 0.2250 | 0.2005 | 0.2200 | 90,245 | +0.02(+9.73%) |
Aug 29, 2018 | 0.1950 | 0.2250 | 0.1950 | 0.2005 | 99,000 | +0.00(+0.75%) |
Aug 28, 2018 | 0.1700 | 0.1995 | 0.1700 | 0.1990 | 28,901 | +0.01(+5.29%) |
Aug 27, 2018 | 0.1843 | 0.1900 | 0.1606 | 0.1890 | 58,455 | -0.01(-3.08%) |
Aug 24, 2018 | 0.1825 | 0.2000 | 0.1741 | 0.1950 | 23,100 | -0.00(-2.40%) |
Aug 23, 2018 | 0.1950 | 0.1998 | 0.1650 | 0.1998 | 18,398 | +0.00(+0.91%) |
Aug 22, 2018 | 0.1670 | 0.1980 | 0.1600 | 0.1980 | 76,700 | -0.00(-1.00%) |
Aug 21, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 22,560 | -0.02(-11.11%) |
Aug 20, 2018 | 0.2201 | 0.2300 | 0.1600 | 0.2250 | 21,427 | -0.01(-2.17%) |
Aug 17, 2018 | 0.2250 | 0.2300 | 0.2100 | 0.2300 | 48,600 | -0.01(-4.17%) |
Aug 16, 2018 | 0.1930 | 0.2400 | 0.1930 | 0.2400 | 99,781 | +0.03(+16.90%) |
Aug 15, 2018 | 0.1950 | 0.2100 | 0.1930 | 0.2053 | 122,890 | +0.01(+5.44%) |
Aug 14, 2018 | 0.1840 | 0.1947 | 0.1800 | 0.1947 | 24,000 | +0.01(+3.56%) |
Aug 13, 2018 | 0.1860 | 0.1880 | 0.1840 | 0.1880 | 64,500 | -0.00(-1.05%) |
Aug 10, 2018 | 0.1900 | 0.1925 | 0.1860 | 0.1900 | 42,000 | +0.00(+2.15%) |
Aug 09, 2018 | 0.1875 | 0.1900 | 0.1860 | 0.1860 | 7,600 | -0.00(-2.11%) |
Aug 08, 2018 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 67,969 | +0.02(+9.83%) |
Aug 07, 2018 | 0.2451 | 0.2451 | 0.1590 | 0.1730 | 282,050 | -0.09(-33.46%) |
Aug 06, 2018 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 43,924 | +0.02(+8.33%) |
Aug 03, 2018 | 0.2500 | 0.2600 | 0.1520 | 0.2400 | 231,500 | -0.00(-1.96%) |
Aug 02, 2018 | 0.2367 | 0.2448 | 0.2300 | 0.2448 | 88,656 | +0.01(+6.43%) |