Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.1080 | 0.1118 | 0.1053 | 0.1110 | 42,200 | +0.01(+10.67%) |
Dec 28, 2018 | 0.1003 | 0.1046 | 0.1003 | 0.1003 | 13,500 | -0.00(-4.48%) |
Dec 27, 2018 | 0.1009 | 0.1050 | 0.1003 | 0.1050 | 24,000 | -0.00(-0.10%) |
Dec 26, 2018 | 0.1000 | 0.1051 | 0.1000 | 0.1051 | 5,400 | -0.00(-2.69%) |
Dec 24, 2018 | 0.1086 | 0.1125 | 0.1080 | 0.1080 | 43,800 | -0.00(-0.92%) |
Dec 21, 2018 | 0.1016 | 0.1099 | 0.1003 | 0.1090 | 44,800 | +0.00(+2.83%) |
Dec 19, 2018 | 0.1060 | 0.1060 | 0.1060 | 0 | -0.00(-1.85%) | |
Dec 18, 2018 | 0.1100 | 0.1100 | 0.1080 | 0.1080 | 19,500 | -0.00(-1.82%) |
Dec 17, 2018 | 0.1100 | 0.1168 | 0.1100 | 0.1100 | 62,545 | +0.00(+2.33%) |
Dec 14, 2018 | 0.1147 | 0.1147 | 0.1060 | 0.1075 | 125,000 | -0.01(-8.90%) |
Dec 13, 2018 | 0.1060 | 0.1180 | 0.1060 | 0.1180 | 52,200 | +0.01(+10.80%) |
Dec 12, 2018 | 0.1040 | 0.1126 | 0.1040 | 0.1065 | 14,000 | +0.00(+1.43%) |
Dec 11, 2018 | 0.1111 | 0.1233 | 0.1030 | 0.1050 | 892,478 | -0.01(-8.70%) |
Dec 10, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 11,492 | -0.00(-3.36%) |
Dec 07, 2018 | 0.1287 | 0.1287 | 0.1111 | 0.1190 | 6,700 | +0.00(+4.39%) |
Dec 06, 2018 | 0.1299 | 0.1300 | 0.1140 | 0.1140 | 21,517 | -0.01(-5.00%) |
Dec 04, 2018 | 0.1200 | 0.1215 | 0.1190 | 0.1200 | 48,100 | +0.00(+0.00%) |
Dec 03, 2018 | 0.1360 | 0.1379 | 0.1193 | 0.1200 | 56,356 | +0.00(+4.35%) |
Nov 30, 2018 | 0.1204 | 0.1319 | 0.1150 | 0.1150 | 13,900 | -0.01(-11.40%) |
Nov 29, 2018 | 0.1306 | 0.1327 | 0.1262 | 0.1298 | 18,300 | -0.00(-0.15%) |
Nov 28, 2018 | 0.1336 | 0.1459 | 0.1300 | 0.1300 | 23,726 | -0.00(-2.69%) |
Nov 27, 2018 | 0.1380 | 0.1410 | 0.1300 | 0.1336 | 32,622 | +0.00(+1.06%) |
Nov 26, 2018 | 0.1463 | 0.1494 | 0.1230 | 0.1322 | 106,607 | -0.02(-11.51%) |
Nov 23, 2018 | 0.1651 | 0.1651 | 0.1462 | 0.1494 | 14,100 | -0.02(-10.54%) |
Nov 21, 2018 | 0.1670 | 0.1670 | 0.1670 | 0 | -0.01(-4.57%) | |
Nov 20, 2018 | 0.1600 | 0.1791 | 0.1600 | 0.1750 | 478,100 | +0.00(+2.34%) |
Nov 19, 2018 | 0.1619 | 0.1710 | 0.1553 | 0.1710 | 45,600 | -0.01(-3.28%) |
Nov 16, 2018 | 0.1770 | 0.1880 | 0.1730 | 0.1768 | 22,000 | +0.00(+0.74%) |
Nov 15, 2018 | 0.1864 | 0.1870 | 0.1600 | 0.1755 | 59,973 | -0.01(-6.30%) |
Nov 14, 2018 | 0.1878 | 0.1878 | 0.1649 | 0.1873 | 28,205 | +0.01(+3.37%) |
Nov 13, 2018 | 0.1831 | 0.1910 | 0.1760 | 0.1812 | 63,250 | -0.01(-5.13%) |
Nov 12, 2018 | 0.1990 | 0.1990 | 0.1775 | 0.1910 | 17,210 | +0.01(+3.97%) |
Nov 09, 2018 | 0.2060 | 0.2060 | 0.1837 | 0.1837 | 129,000 | -0.02(-9.51%) |
Nov 08, 2018 | 0.2041 | 0.2180 | 0.2030 | 0.2030 | 196,335 | -0.02(-7.52%) |
Nov 07, 2018 | 0.2254 | 0.2270 | 0.2156 | 0.2195 | 74,728 | +0.00(+0.23%) |
Nov 06, 2018 | 0.2040 | 0.2352 | 0.2037 | 0.2190 | 170,251 | +0.01(+4.29%) |
Nov 05, 2018 | 0.1970 | 0.2100 | 0.1970 | 0.2100 | 29,163 | +0.00(+2.09%) |
Nov 02, 2018 | 0.1987 | 0.2080 | 0.1945 | 0.2057 | 33,600 | +0.00(+0.29%) |
Nov 01, 2018 | 0.2200 | 0.2200 | 0.2051 | 0.2051 | 16,000 | +0.00(+1.03%) |
Oct 31, 2018 | 0.2030 | 0.2149 | 0.2030 | 0.2030 | 4,150 | +0.00(+1.50%) |
Oct 30, 2018 | 0.2040 | 0.2169 | 0.2000 | 0.2000 | 31,697 | -0.01(-4.76%) |
Oct 29, 2018 | 0.2100 | 0.2119 | 0.2058 | 0.2100 | 20,850 | -0.01(-2.33%) |
Oct 26, 2018 | 0.2200 | 0.2230 | 0.2041 | 0.2150 | 49,600 | -0.00(-0.46%) |
Oct 25, 2018 | 0.2110 | 0.2262 | 0.2100 | 0.2160 | 34,700 | +0.01(+2.86%) |
Oct 24, 2018 | 0.2060 | 0.2240 | 0.2060 | 0.2100 | 38,591 | +0.00(+0.00%) |
Oct 23, 2018 | 0.2181 | 0.2262 | 0.2080 | 0.2100 | 96,418 | -0.02(-8.70%) |
Oct 22, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 36,940 | +0.01(+4.31%) |
Oct 19, 2018 | 0.2310 | 0.2310 | 0.2196 | 0.2205 | 7,500 | -0.02(-6.45%) |
Oct 18, 2018 | 0.2416 | 0.2436 | 0.2200 | 0.2357 | 31,031 | -0.00(-1.05%) |
Oct 17, 2018 | 0.2522 | 0.2522 | 0.2370 | 0.2382 | 64,591 | +0.01(+2.32%) |
Oct 16, 2018 | 0.2676 | 0.2723 | 0.2328 | 0.2328 | 28,422 | -0.02(-9.70%) |
Oct 15, 2018 | 0.2490 | 0.2700 | 0.2341 | 0.2578 | 24,823 | +0.03(+12.97%) |
Oct 12, 2018 | 0.2100 | 0.2282 | 0.2094 | 0.2282 | 32,300 | +0.02(+9.19%) |
Oct 11, 2018 | 0.2072 | 0.2171 | 0.2013 | 0.2090 | 86,350 | -0.01(-5.00%) |
Oct 10, 2018 | 0.2468 | 0.2468 | 0.2155 | 0.2200 | 61,994 | -0.02(-7.33%) |
Oct 09, 2018 | 0.2682 | 0.2714 | 0.2374 | 0.2374 | 16,456 | -0.05(-17.85%) |
Oct 08, 2018 | 0.2890 | 0.2900 | 0.2700 | 0.2890 | 51,553 | +0.02(+7.40%) |
Oct 05, 2018 | 0.2800 | 0.2800 | 0.2335 | 0.2691 | 94,700 | -0.02(-6.24%) |