Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.3763 | 0.3763 | 0.3518 | 0.3615 | 2,013,415 | -0.01(-2.76%) |
Nov 29, 2018 | 0.3695 | 0.3843 | 0.3649 | 0.3718 | 1,390,335 | -0.00(-0.31%) |
Nov 28, 2018 | 0.3546 | 0.3827 | 0.3546 | 0.3729 | 2,574,742 | +0.00(+0.62%) |
Nov 27, 2018 | 0.3512 | 0.3740 | 0.3478 | 0.3706 | 1,540,876 | +0.02(+5.18%) |
Nov 26, 2018 | 0.3524 | 0.3638 | 0.3512 | 0.3524 | 1,540,341 | +0.00(+0.00%) |
Nov 23, 2018 | 0.3546 | 0.3695 | 0.3421 | 0.3524 | 1,698,600 | +0.00(+1.31%) |
Nov 21, 2018 | 0.3478 | 0.3478 | 0.3478 | 0 | +0.01(+4.45%) | |
Nov 20, 2018 | 0.3421 | 0.3478 | 0.3250 | 0.3330 | 2,933,869 | -0.01(-2.67%) |
Nov 19, 2018 | 0.3706 | 0.3741 | 0.3375 | 0.3421 | 3,550,126 | -0.03(-7.69%) |
Nov 16, 2018 | 0.3706 | 0.3809 | 0.3672 | 0.3706 | 1,928,353 | -0.00(-0.91%) |
Nov 15, 2018 | 0.3820 | 0.3957 | 0.3649 | 0.3740 | 2,494,855 | -0.01(-2.67%) |
Nov 14, 2018 | 0.3934 | 0.4071 | 0.3695 | 0.3843 | 3,271,607 | -0.01(-3.16%) |
Nov 13, 2018 | 0.3877 | 0.4082 | 0.3820 | 0.3968 | 2,824,718 | +0.01(+1.46%) |
Nov 12, 2018 | 0.3729 | 0.3968 | 0.3592 | 0.3911 | 3,716,838 | +0.00(+0.88%) |
Nov 09, 2018 | 0.3991 | 0.4048 | 0.3809 | 0.3877 | 2,244,046 | -0.01(-3.68%) |
Nov 08, 2018 | 0.3946 | 0.4025 | 0.3786 | 0.4025 | 2,063,645 | +0.01(+3.82%) |
Nov 07, 2018 | 0.3832 | 0.4105 | 0.3672 | 0.3877 | 2,218,361 | +0.01(+1.49%) |
Nov 06, 2018 | 0.3866 | 0.3946 | 0.3706 | 0.3820 | 2,331,431 | -0.00(-0.59%) |
Nov 05, 2018 | 0.3991 | 0.4139 | 0.3769 | 0.3843 | 2,275,492 | -0.02(-4.26%) |
Nov 02, 2018 | 0.3946 | 0.4265 | 0.3911 | 0.4014 | 3,386,677 | +0.01(+1.73%) |
Nov 01, 2018 | 0.3740 | 0.4014 | 0.3672 | 0.3946 | 4,256,997 | +0.02(+4.85%) |
Oct 31, 2018 | 0.4048 | 0.4048 | 0.3638 | 0.3763 | 4,307,165 | -0.02(-5.17%) |
Oct 30, 2018 | 0.3866 | 0.4037 | 0.3854 | 0.3968 | 1,903,124 | +0.01(+1.75%) |
Oct 29, 2018 | 0.4048 | 0.4048 | 0.3809 | 0.3900 | 2,944,199 | -0.01(-3.39%) |
Oct 26, 2018 | 0.3980 | 0.4139 | 0.3832 | 0.4037 | 2,182,661 | -0.01(-3.54%) |
Oct 25, 2018 | 0.4139 | 0.4254 | 0.3991 | 0.4185 | 1,577,505 | +0.00(+1.10%) |
Oct 24, 2018 | 0.4219 | 0.4322 | 0.4139 | 0.4139 | 1,483,797 | -0.01(-2.16%) |
Oct 23, 2018 | 0.4276 | 0.4413 | 0.4185 | 0.4231 | 2,624,499 | -0.01(-3.39%) |
Oct 22, 2018 | 0.4356 | 0.4470 | 0.4333 | 0.4379 | 1,411,258 | +0.00(+0.00%) |
Oct 19, 2018 | 0.4333 | 0.4527 | 0.4276 | 0.4379 | 1,730,169 | -0.01(-1.54%) |
Oct 18, 2018 | 0.4402 | 0.4493 | 0.4347 | 0.4447 | 1,964,149 | -0.00(-0.51%) |
Oct 17, 2018 | 0.4425 | 0.4504 | 0.4242 | 0.4470 | 2,288,576 | +0.00(+0.51%) |
Oct 16, 2018 | 0.4516 | 0.4561 | 0.4333 | 0.4447 | 2,682,551 | -0.01(-2.01%) |
Oct 15, 2018 | 0.4390 | 0.4641 | 0.4382 | 0.4539 | 2,551,662 | +0.00(+0.51%) |
Oct 12, 2018 | 0.4561 | 0.4687 | 0.4413 | 0.4516 | 3,467,354 | +0.00(+0.51%) |
Oct 11, 2018 | 0.4561 | 0.4675 | 0.4390 | 0.4493 | 4,251,867 | -0.02(-3.67%) |
Oct 10, 2018 | 0.4630 | 0.4930 | 0.4561 | 0.4664 | 3,722,222 | -0.00(-0.49%) |
Oct 09, 2018 | 0.4653 | 0.4824 | 0.4584 | 0.4687 | 2,626,297 | -0.00(-0.48%) |
Oct 08, 2018 | 0.4698 | 0.4846 | 0.4630 | 0.4710 | 1,729,371 | -0.00(-0.72%) |
Oct 05, 2018 | 0.4664 | 0.4824 | 0.4596 | 0.4744 | 2,185,292 | +0.01(+1.22%) |
Oct 04, 2018 | 0.4789 | 0.4851 | 0.4596 | 0.4687 | 1,698,486 | -0.01(-3.07%) |
Oct 03, 2018 | 0.4675 | 0.4938 | 0.4630 | 0.4835 | 3,216,676 | +0.01(+2.42%) |
Oct 02, 2018 | 0.4846 | 0.4846 | 0.4467 | 0.4721 | 4,677,727 | -0.02(-3.50%) |
Oct 01, 2018 | 0.5360 | 0.5474 | 0.4846 | 0.4892 | 5,190,928 | -0.04(-7.74%) |
Sep 28, 2018 | 0.5474 | 0.5702 | 0.5246 | 0.5303 | 16,493,170 | +0.01(+1.09%) |
Sep 27, 2018 | 0.5018 | 0.5417 | 0.5018 | 0.5246 | 5,473,894 | +0.02(+4.55%) |
Sep 26, 2018 | 0.4961 | 0.5189 | 0.4928 | 0.5018 | 3,790,815 | +0.01(+1.15%) |
Sep 25, 2018 | 0.4789 | 0.5132 | 0.4789 | 0.4961 | 5,837,423 | +0.02(+3.57%) |
Sep 24, 2018 | 0.4961 | 0.5046 | 0.4789 | 0.4789 | 2,809,766 | -0.01(-1.18%) |
Sep 21, 2018 | 0.4675 | 0.5075 | 0.4561 | 0.4846 | 9,333,093 | +0.02(+3.66%) |
Sep 20, 2018 | 0.4561 | 0.4789 | 0.4504 | 0.4675 | 2,316,173 | +0.01(+1.23%) |
Sep 19, 2018 | 0.4846 | 0.4846 | 0.4618 | 0.4618 | 2,714,445 | -0.02(-3.57%) |
Sep 18, 2018 | 0.4846 | 0.5075 | 0.4789 | 0.4789 | 2,953,529 | -0.01(-1.18%) |
Sep 17, 2018 | 0.4904 | 0.5018 | 0.4561 | 0.4846 | 3,776,776 | +0.00(+0.00%) |
Sep 14, 2018 | 0.4904 | 0.5645 | 0.4789 | 0.4846 | 13,393,246 | -0.01(-1.16%) |
Sep 13, 2018 | 0.4504 | 0.5018 | 0.4447 | 0.4904 | 7,781,280 | +0.05(+11.69%) |
Sep 12, 2018 | 0.3991 | 0.4590 | 0.3934 | 0.4390 | 7,011,798 | +0.04(+10.00%) |
Sep 11, 2018 | 0.3934 | 0.3991 | 0.3820 | 0.3991 | 11,588,092 | +0.01(+1.45%) |
Sep 10, 2018 | 0.3991 | 0.4048 | 0.3706 | 0.3934 | 11,763,809 | +0.00(+0.00%) |
Sep 07, 2018 | 0.3877 | 0.4048 | 0.3820 | 0.3934 | 9,618,969 | +0.02(+4.55%) |
Sep 06, 2018 | 0.3478 | 0.3877 | 0.3421 | 0.3763 | 7,722,816 | +0.03(+8.20%) |
Sep 05, 2018 | 0.3820 | 0.3820 | 0.3421 | 0.3478 | 3,550,609 | -0.03(-8.96%) |