Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.2117 | 0.2213 | 0.2076 | 0.2076 | 2,183,240 | -0.01(-2.58%) |
Nov 29, 2018 | 0.2131 | 0.2131 | 0.2062 | 0.2131 | 666,597 | +0.00(+0.65%) |
Nov 28, 2018 | 0.2199 | 0.2295 | 0.2117 | 0.2117 | 1,173,216 | -0.01(-3.14%) |
Nov 27, 2018 | 0.2186 | 0.2309 | 0.2131 | 0.2186 | 1,730,426 | -0.01(-4.79%) |
Nov 26, 2018 | 0.2405 | 0.2460 | 0.2296 | 0.2296 | 782,990 | -0.01(-5.65%) |
Nov 23, 2018 | 0.2433 | 0.2460 | 0.2392 | 0.2433 | 115,673 | -0.00(-1.12%) |
Nov 21, 2018 | 0.2460 | 0.2460 | 0.2460 | 0 | +0.00(+1.70%) | |
Nov 20, 2018 | 0.2433 | 0.2543 | 0.2419 | 0.2419 | 292,485 | -0.01(-2.76%) |
Nov 19, 2018 | 0.2598 | 0.2639 | 0.2460 | 0.2488 | 857,938 | +0.00(+0.56%) |
Nov 16, 2018 | 0.2625 | 0.2680 | 0.2474 | 0.2474 | 177,511 | -0.02(-5.76%) |
Nov 15, 2018 | 0.2694 | 0.2694 | 0.2583 | 0.2625 | 1,200,192 | -0.00(-1.55%) |
Nov 14, 2018 | 0.2447 | 0.2749 | 0.2405 | 0.2667 | 1,903,456 | +0.02(+7.78%) |
Nov 13, 2018 | 0.2543 | 0.2625 | 0.2433 | 0.2474 | 927,902 | -0.00(-1.64%) |
Nov 12, 2018 | 0.2667 | 0.2682 | 0.2515 | 0.2515 | 548,952 | -0.02(-6.63%) |
Nov 09, 2018 | 0.2694 | 0.2694 | 0.2625 | 0.2694 | 145,500 | +0.00(+0.51%) |
Nov 08, 2018 | 0.2598 | 0.2708 | 0.2598 | 0.2680 | 264,833 | +0.01(+3.72%) |
Nov 07, 2018 | 0.2639 | 0.2653 | 0.2584 | 0.2584 | 78,752 | -0.01(-2.59%) |
Nov 06, 2018 | 0.2639 | 0.2653 | 0.2570 | 0.2653 | 139,549 | +0.00(+1.05%) |
Nov 05, 2018 | 0.2653 | 0.2708 | 0.2612 | 0.2625 | 230,269 | -0.00(-0.52%) |
Nov 02, 2018 | 0.2708 | 0.2763 | 0.2639 | 0.2639 | 201,518 | -0.01(-3.03%) |
Nov 01, 2018 | 0.2625 | 0.2818 | 0.2474 | 0.2722 | 551,280 | +0.01(+4.21%) |
Oct 31, 2018 | 0.2653 | 0.2667 | 0.2584 | 0.2612 | 376,301 | -0.00(-0.52%) |
Oct 30, 2018 | 0.2653 | 0.2735 | 0.2543 | 0.2625 | 384,937 | -0.00(-1.04%) |
Oct 29, 2018 | 0.2749 | 0.2749 | 0.2543 | 0.2653 | 453,293 | -0.01(-3.50%) |
Oct 26, 2018 | 0.2694 | 0.2749 | 0.2625 | 0.2749 | 499,067 | +0.00(+0.50%) |
Oct 25, 2018 | 0.2598 | 0.2777 | 0.2598 | 0.2735 | 680,492 | +0.01(+5.29%) |
Oct 24, 2018 | 0.2639 | 0.2708 | 0.2434 | 0.2598 | 1,314,716 | -0.01(-2.57%) |
Oct 23, 2018 | 0.2722 | 0.2735 | 0.2625 | 0.2667 | 776,414 | -0.00(-1.53%) |
Oct 22, 2018 | 0.2804 | 0.2818 | 0.2680 | 0.2708 | 1,064,302 | -0.01(-2.48%) |
Oct 19, 2018 | 0.2887 | 0.2887 | 0.2777 | 0.2777 | 491,792 | -0.02(-5.61%) |
Oct 18, 2018 | 0.3010 | 0.3010 | 0.2928 | 0.2942 | 12,893,462 | -0.01(-2.73%) |
Oct 17, 2018 | 0.3024 | 0.3038 | 0.2969 | 0.3024 | 218,316 | -0.00(-0.45%) |
Oct 16, 2018 | 0.2980 | 0.3091 | 0.2980 | 0.3038 | 984,211 | +0.00(+0.91%) |
Oct 15, 2018 | 0.2955 | 0.3093 | 0.2955 | 0.3010 | 478,399 | +0.00(+0.46%) |
Oct 12, 2018 | 0.2887 | 0.3107 | 0.2887 | 0.2997 | 455,417 | +0.02(+5.83%) |
Oct 11, 2018 | 0.2873 | 0.2955 | 0.2832 | 0.2832 | 524,232 | -0.01(-3.29%) |
Oct 10, 2018 | 0.2969 | 0.3065 | 0.2928 | 0.2928 | 1,201,764 | -0.00(-0.93%) |
Oct 09, 2018 | 0.2955 | 0.3065 | 0.2955 | 0.2955 | 643,608 | -0.00(-0.92%) |
Oct 08, 2018 | 0.3107 | 0.3161 | 0.2845 | 0.2983 | 4,204,050 | -0.01(-3.98%) |
Oct 05, 2018 | 0.3024 | 0.3107 | 0.3024 | 0.3107 | 571,090 | +0.01(+2.73%) |
Oct 04, 2018 | 0.3024 | 0.3065 | 0.2997 | 0.3024 | 440,649 | +0.00(+0.92%) |
Oct 03, 2018 | 0.2942 | 0.3051 | 0.2914 | 0.2997 | 379,073 | +0.01(+1.87%) |
Oct 02, 2018 | 0.2983 | 0.2997 | 0.2900 | 0.2942 | 693,107 | -0.01(-2.28%) |
Oct 01, 2018 | 0.3052 | 0.3079 | 0.2969 | 0.3010 | 234,510 | -0.00(-0.45%) |
Sep 28, 2018 | 0.3038 | 0.3065 | 0.2804 | 0.3024 | 560,178 | -0.00(-0.45%) |
Sep 27, 2018 | 0.2955 | 0.3052 | 0.2790 | 0.3038 | 742,170 | +0.01(+3.27%) |
Sep 26, 2018 | 0.2942 | 0.3004 | 0.2859 | 0.2942 | 541,575 | -0.01(-2.28%) |
Sep 25, 2018 | 0.2997 | 0.3093 | 0.2955 | 0.3010 | 173,786 | +0.01(+1.86%) |
Sep 24, 2018 | 0.3079 | 0.3107 | 0.2955 | 0.2955 | 289,954 | -0.02(-6.11%) |
Sep 21, 2018 | 0.3052 | 0.3148 | 0.2955 | 0.3148 | 716,591 | +0.01(+4.09%) |
Sep 20, 2018 | 0.2969 | 0.3093 | 0.2969 | 0.3024 | 468,461 | +0.01(+1.85%) |
Sep 19, 2018 | 0.2887 | 0.3010 | 0.2819 | 0.2969 | 874,452 | +0.01(+2.37%) |
Sep 18, 2018 | 0.2900 | 0.2969 | 0.2825 | 0.2900 | 2,380,466 | +0.00(+0.00%) |
Sep 17, 2018 | 0.2832 | 0.2942 | 0.2688 | 0.2900 | 1,069,351 | +0.01(+1.93%) |
Sep 14, 2018 | 0.2873 | 0.2900 | 0.2763 | 0.2845 | 598,008 | +0.00(+0.49%) |
Sep 13, 2018 | 0.2900 | 0.2942 | 0.2832 | 0.2832 | 295,599 | -0.01(-3.29%) |
Sep 12, 2018 | 0.2859 | 0.2942 | 0.2832 | 0.2928 | 433,861 | +0.01(+2.40%) |
Sep 11, 2018 | 0.2969 | 0.2969 | 0.2859 | 0.2859 | 340,413 | -0.01(-4.15%) |
Sep 10, 2018 | 0.2969 | 0.2983 | 0.2859 | 0.2983 | 417,609 | +0.00(+0.93%) |
Sep 07, 2018 | 0.2928 | 0.2997 | 0.2845 | 0.2955 | 232,801 | +0.00(+0.00%) |
Sep 06, 2018 | 0.2942 | 0.2955 | 0.2873 | 0.2955 | 161,629 | +0.00(+0.47%) |
Sep 05, 2018 | 0.2900 | 0.2955 | 0.2854 | 0.2942 | 369,244 | +0.00(+1.42%) |