Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 73,000 | +0.00(+5.40%) |
Dec 28, 2018 | 0.0513 | 0.0759 | 0.0513 | 0.0759 | 63,000 | +0.02(+26.50%) |
Dec 27, 2018 | 0.0605 | 0.0709 | 0.0501 | 0.0600 | 298,611 | +0.00(+0.00%) |
Dec 26, 2018 | 0.0735 | 0.0750 | 0.0600 | 0.0600 | 104,100 | -0.01(-14.29%) |
Dec 24, 2018 | 0.0770 | 0.0770 | 0.0700 | 0.0700 | 17,500 | +0.00(+0.00%) |
Dec 21, 2018 | 0.0780 | 0.0780 | 0.0700 | 0.0700 | 290,200 | -0.00(-6.67%) |
Dec 20, 2018 | 0.0820 | 0.0820 | 0.0750 | 0.0750 | 133,580 | -0.01(-10.71%) |
Dec 19, 2018 | 0.0625 | 0.0840 | 0.0625 | 0.0840 | 58,063 | +0.01(+20.00%) |
Dec 18, 2018 | 0.0700 | 0.0700 | 0.0640 | 0.0700 | 46,900 | +0.00(+0.00%) |
Dec 17, 2018 | 0.0802 | 0.0820 | 0.0700 | 0.0700 | 265,000 | -0.01(-12.50%) |
Dec 14, 2018 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 83,700 | -0.01(-11.60%) |
Dec 13, 2018 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 1,000 | -0.01(-7.65%) |
Dec 12, 2018 | 0.0930 | 0.0980 | 0.0820 | 0.0980 | 105,300 | -0.00(-2.00%) |
Dec 11, 2018 | 0.0960 | 0.1000 | 0.0960 | 0.1000 | 113,200 | +0.00(+4.38%) |
Dec 10, 2018 | 0.1030 | 0.1030 | 0.0720 | 0.0958 | 59,100 | -0.01(-12.91%) |
Dec 07, 2018 | 0.1237 | 0.1250 | 0.1100 | 0.1100 | 11,000 | -0.02(-17.91%) |
Dec 06, 2018 | 0.1250 | 0.1340 | 0.0980 | 0.1340 | 108,700 | -0.00(-0.74%) |
Dec 04, 2018 | 0.1100 | 0.1500 | 0.1011 | 0.1350 | 323,500 | +0.04(+35.00%) |
Dec 03, 2018 | 0.1085 | 0.1085 | 0.0900 | 0.1000 | 14,400 | +0.00(+0.00%) |
Nov 30, 2018 | 0.1130 | 0.1130 | 0.1000 | 0.1000 | 15,100 | -0.01(-13.04%) |
Nov 29, 2018 | 0.1110 | 0.1210 | 0.1100 | 0.1150 | 68,800 | +0.01(+4.55%) |
Nov 28, 2018 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 11,600 | -0.02(-15.38%) |
Nov 27, 2018 | 0.1135 | 0.1361 | 0.1135 | 0.1300 | 54,100 | +0.01(+6.64%) |
Nov 23, 2018 | 0.1219 | 0.1219 | 0.1219 | 0 | +0.00(+1.16%) | |
Nov 21, 2018 | 0.1205 | 0.1205 | 0.1205 | 0 | +0.02(+20.50%) | |
Nov 20, 2018 | 0.1100 | 0.1146 | 0.1000 | 0.1000 | 73,550 | -0.00(-0.99%) |
Nov 19, 2018 | 0.1000 | 0.1425 | 0.0500 | 0.1010 | 96,636 | -0.03(-22.19%) |
Nov 16, 2018 | 0.1157 | 0.1298 | 0.1157 | 0.1298 | 10,400 | +0.01(+12.77%) |
Nov 15, 2018 | 0.1380 | 0.1380 | 0.1151 | 0.1151 | 7,805 | -0.02(-16.53%) |
Nov 14, 2018 | 0.1151 | 0.1379 | 0.1151 | 0.1379 | 4,985 | +0.00(+2.15%) |
Nov 13, 2018 | 0.1311 | 0.1425 | 0.1111 | 0.1350 | 65,900 | +0.00(+2.58%) |
Nov 12, 2018 | 0.1316 | 0.1316 | 0.1316 | 0.1316 | 1,500 | -0.03(-17.23%) |
Nov 09, 2018 | 0.1410 | 0.1590 | 0.1308 | 0.1590 | 60,900 | -0.00(-2.93%) |
Nov 08, 2018 | 0.1700 | 0.1700 | 0.1490 | 0.1638 | 54,800 | -0.01(-4.77%) |
Nov 07, 2018 | 0.1500 | 0.1720 | 0.1350 | 0.1720 | 109,900 | +0.01(+7.50%) |
Nov 06, 2018 | 0.0500 | 0.1824 | 0.0500 | 0.1600 | 485,076 | +0.03(+21.12%) |
Nov 05, 2018 | 0.1200 | 0.1395 | 0.1200 | 0.1321 | 106,540 | +0.00(+0.08%) |
Nov 02, 2018 | 0.1230 | 0.1320 | 0.1230 | 0.1320 | 73,400 | -0.01(-5.71%) |
Nov 01, 2018 | 0.1375 | 0.1400 | 0.1200 | 0.1400 | 66,000 | +0.00(+0.14%) |
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%) |