Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.1200 | 0.1200 | 0.0890 | 0.1006 | 119,500 | -0.01(-10.97%) |
Sep 27, 2018 | 0.0875 | 0.1130 | 0.0875 | 0.1130 | 11,968 | +0.00(+4.34%) |
Sep 26, 2018 | 0.0939 | 0.1195 | 0.0939 | 0.1083 | 4,881 | -0.01(-5.83%) |
Sep 25, 2018 | 0.1200 | 0.1200 | 0.0891 | 0.1150 | 46,706 | -0.00(-4.17%) |
Sep 24, 2018 | 0.0939 | 0.1200 | 0.0875 | 0.1200 | 16,997 | +0.02(+20.00%) |
Sep 21, 2018 | 0.1075 | 0.1076 | 0.0895 | 0.1000 | 45,500 | -0.01(-7.15%) |
Sep 20, 2018 | 0.0840 | 0.1099 | 0.0840 | 0.1077 | 70,136 | +0.01(+15.06%) |
Sep 19, 2018 | 0.1076 | 0.1100 | 0.0831 | 0.0936 | 34,592 | -0.02(-14.91%) |
Sep 18, 2018 | 0.1078 | 0.1250 | 0.1033 | 0.1100 | 51,328 | +0.01(+8.91%) |
Sep 17, 2018 | 0.1000 | 0.1010 | 0.0920 | 0.1010 | 57,159 | -0.01(-6.31%) |
Sep 14, 2018 | 0.1000 | 0.1082 | 0.0951 | 0.1078 | 21,000 | -0.00(-0.37%) |
Sep 13, 2018 | 0.1082 | 0.1082 | 0.0921 | 0.1082 | 26,302 | +0.01(+11.32%) |
Sep 12, 2018 | 0.0855 | 0.1085 | 0.0855 | 0.0972 | 87,985 | +0.01(+13.68%) |
Sep 11, 2018 | 0.1090 | 0.1111 | 0.0830 | 0.0855 | 84,891 | -0.01(-14.59%) |
Sep 10, 2018 | 0.1000 | 0.1290 | 0.1000 | 0.1001 | 16,449 | +0.00(+0.00%) |
Sep 07, 2018 | 0.1055 | 0.1320 | 0.1000 | 0.1001 | 66,200 | -0.01(-6.19%) |
Sep 06, 2018 | 0.1010 | 0.1286 | 0.1010 | 0.1067 | 12,427 | -0.03(-19.77%) |
Sep 05, 2018 | 0.0905 | 0.1400 | 0.0905 | 0.1330 | 37,762 | +0.01(+10.83%) |
Sep 04, 2018 | 0.1200 | 0.1200 | 0.1030 | 0.1200 | 27,910 | +0.00(+0.00%) |
Aug 31, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Aug 30, 2018 | 0.1060 | 0.1300 | 0.1060 | 0.1100 | 46,893 | -0.01(-7.25%) |
Aug 29, 2018 | 0.1300 | 0.1300 | 0.1034 | 0.1186 | 29,946 | +0.01(+12.52%) |
Aug 28, 2018 | 0.1150 | 0.1300 | 0.1051 | 0.1054 | 8,028 | -0.00(-4.18%) |
Aug 27, 2018 | 0.1100 | 0.1220 | 0.1050 | 0.1100 | 156,935 | -0.01(-9.84%) |
Aug 24, 2018 | 0.1195 | 0.1220 | 0.1100 | 0.1220 | 19,500 | -0.00(-0.08%) |
Aug 23, 2018 | 0.1400 | 0.1400 | 0.1040 | 0.1221 | 34,925 | +0.02(+16.29%) |
Aug 22, 2018 | 0.1150 | 0.1175 | 0.1050 | 0.1050 | 68,537 | -0.01(-8.70%) |
Aug 21, 2018 | 0.1150 | 0.1250 | 0.1150 | 0.1150 | 21,481 | -0.01(-9.80%) |
Aug 20, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1275 | 6,928 | -0.01(-8.93%) |
Aug 17, 2018 | 0.1275 | 0.1400 | 0.1150 | 0.1400 | 3,700 | +0.01(+7.69%) |
Aug 16, 2018 | 0.1179 | 0.1483 | 0.1150 | 0.1300 | 26,364 | +0.01(+4.67%) |
Aug 15, 2018 | 0.1102 | 0.1242 | 0.1100 | 0.1242 | 17,695 | -0.00(-3.27%) |
Aug 14, 2018 | 0.1330 | 0.1599 | 0.1284 | 0.1284 | 25,252 | -0.01(-5.59%) |
Aug 13, 2018 | 0.1101 | 0.1360 | 0.1101 | 0.1360 | 10,315 | +0.01(+5.02%) |
Aug 10, 2018 | 0.1051 | 0.1295 | 0.1050 | 0.1295 | 32,600 | +0.01(+8.01%) |
Aug 09, 2018 | 0.1050 | 0.1199 | 0.1050 | 0.1199 | 27,506 | +0.01(+14.19%) |
Aug 08, 2018 | 0.1001 | 0.1080 | 0.1001 | 0.1050 | 24,529 | -0.00(-4.46%) |
Aug 07, 2018 | 0.1207 | 0.1207 | 0.1000 | 0.1099 | 131,765 | -0.01(-9.17%) |
Aug 06, 2018 | 0.1202 | 0.1251 | 0.1202 | 0.1210 | 9,835 | +0.00(+0.67%) |
Aug 03, 2018 | 0.1201 | 0.1316 | 0.1201 | 0.1202 | 22,400 | -0.01(-8.24%) |
Aug 02, 2018 | 0.1200 | 0.1449 | 0.1200 | 0.1310 | 24,290 | -0.01(-9.03%) |
Aug 01, 2018 | 0.1400 | 0.1440 | 0.1201 | 0.1440 | 19,803 | +0.01(+4.05%) |
Jul 31, 2018 | 0.1300 | 0.1590 | 0.1300 | 0.1384 | 12,778 | -0.00(-2.54%) |
Jul 30, 2018 | 0.1300 | 0.1445 | 0.1300 | 0.1420 | 21,368 | -0.00(-1.73%) |
Jul 27, 2018 | 0.1400 | 0.1599 | 0.1201 | 0.1445 | 59,600 | +0.00(+2.77%) |
Jul 26, 2018 | 0.1401 | 0.1420 | 0.1401 | 0.1406 | 14,995 | -0.01(-6.42%) |
Jul 25, 2018 | 0.1401 | 0.1600 | 0.1401 | 0.1502 | 44,671 | -0.01(-4.30%) |
Jul 24, 2018 | 0.1396 | 0.1600 | 0.1201 | 0.1570 | 37,192 | +0.01(+4.67%) |
Jul 23, 2018 | 0.1555 | 0.1595 | 0.1411 | 0.1500 | 33,214 | -0.01(-4.97%) |
Jul 20, 2018 | 0.1426 | 0.1700 | 0.1401 | 0.1578 | 28,102 | +0.01(+8.79%) |
Jul 19, 2018 | 0.1410 | 0.1700 | 0.1401 | 0.1451 | 32,046 | -0.01(-5.84%) |
Jul 18, 2018 | 0.1550 | 0.1700 | 0.1400 | 0.1541 | 70,413 | -0.00(-0.64%) |
Jul 17, 2018 | 0.1511 | 0.1713 | 0.1511 | 0.1551 | 9,072 | -0.01(-5.14%) |
Jul 16, 2018 | 0.1475 | 0.1750 | 0.1375 | 0.1635 | 39,310 | -0.01(-3.82%) |
Jul 13, 2018 | 0.1511 | 0.1700 | 0.1501 | 0.1700 | 63,176 | +0.01(+6.25%) |
Jul 12, 2018 | 0.1502 | 0.1696 | 0.1501 | 0.1600 | 7,281 | +0.00(+0.00%) |
Jul 11, 2018 | 0.1500 | 0.1623 | 0.1500 | 0.1600 | 5,367 | +0.01(+6.60%) |
Jul 10, 2018 | 0.1502 | 0.1699 | 0.1501 | 0.1501 | 9,437 | -0.00(-0.07%) |
Jul 09, 2018 | 0.1500 | 0.1749 | 0.1500 | 0.1502 | 27,329 | +0.00(+0.07%) |
Jul 06, 2018 | 0.1500 | 0.1730 | 0.1500 | 0.1501 | 26,722 | -0.00(-0.60%) |
Jul 05, 2018 | 0.1715 | 0.1830 | 0.1510 | 0.1510 | 190,650 | -0.01(-6.79%) |
Jul 03, 2018 | 0.1620 | 0.1620 | 0.1620 | 0 | -0.00(-0.06%) | |
Jul 02, 2018 | 0.1651 | 0.1746 | 0.1621 | 0.1621 | 13,898 | -0.00(-1.82%) |
Jun 29, 2018 | 0.1734 | 0.1840 | 0.1621 | 0.1651 | 45,303 | -0.02(-10.66%) |
Jun 28, 2018 | 0.1650 | 0.1849 | 0.1650 | 0.1848 | 22,842 | +0.02(+12.00%) |
Jun 27, 2018 | 0.1653 | 0.1700 | 0.1650 | 0.1650 | 58,624 | -0.00(-0.18%) |
Jun 26, 2018 | 0.1653 | 0.1880 | 0.1653 | 0.1653 | 16,811 | -0.01(-5.60%) |
Jun 25, 2018 | 0.1888 | 0.1888 | 0.1680 | 0.1751 | 22,858 | -0.01(-7.26%) |
Jun 22, 2018 | 0.1700 | 0.1888 | 0.1680 | 0.1888 | 20,934 | +0.01(+7.89%) |
Jun 21, 2018 | 0.1888 | 0.1888 | 0.1700 | 0.1750 | 33,539 | +0.00(+1.69%) |
Jun 20, 2018 | 0.1730 | 0.1889 | 0.1701 | 0.1721 | 24,852 | -0.00(-2.77%) |
Jun 19, 2018 | 0.1676 | 0.1900 | 0.1652 | 0.1770 | 34,731 | +0.01(+4.67%) |
Jun 18, 2018 | 0.1800 | 0.1850 | 0.1691 | 0.1691 | 34,864 | -0.01(-6.06%) |
Jun 15, 2018 | 0.2000 | 0.1630 | 0.1800 | 255,478 | +0.01(+5.26%) | |
Jun 14, 2018 | 0.1631 | 0.1899 | 0.1667 | 0.1710 | 54,301 | +0.00(+2.58%) |
Jun 13, 2018 | 0.1621 | 0.1780 | 0.1621 | 0.1667 | 24,993 | -0.00(-2.23%) |
Jun 12, 2018 | 0.1650 | 0.1759 | 0.1622 | 0.1705 | 66,698 | +0.01(+3.33%) |
Jun 11, 2018 | 0.1700 | 0.1760 | 0.1650 | 0.1650 | 29,201 | -0.01(-2.94%) |
Jun 08, 2018 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 60,333 | +0.01(+6.25%) |
Jun 07, 2018 | 0.1555 | 0.1799 | 0.1555 | 0.1600 | 72,602 | -0.00(-0.68%) |
Jun 06, 2018 | 0.1607 | 0.1669 | 0.1607 | 0.1611 | 7,866 | -0.00(-0.56%) |
Jun 05, 2018 | 0.1601 | 0.1840 | 0.1601 | 0.1620 | 9,702 | +0.00(+1.12%) |
Jun 04, 2018 | 0.1900 | 0.1900 | 0.1601 | 0.1602 | 66,134 | -0.02(-11.00%) |
Jun 01, 2018 | 0.1510 | 0.1830 | 0.1510 | 0.1800 | 172,021 | +0.01(+8.37%) |
May 31, 2018 | 0.1550 | 0.1827 | 0.1550 | 0.1661 | 169,032 | +0.00(+0.06%) |
May 30, 2018 | 0.1577 | 0.1880 | 0.1571 | 0.1660 | 26,665 | -0.01(-3.18%) |
May 29, 2018 | 0.1654 | 0.1860 | 0.1600 | 0.1714 | 86,564 | +0.00(+0.85%) |
May 25, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.03%) | |
May 24, 2018 | 0.1715 | 0.1797 | 0.1630 | 0.1790 | 141,844 | +0.01(+4.40%) |
May 23, 2018 | 0.1701 | 0.1897 | 0.1621 | 0.1714 | 65,973 | +0.01(+3.53%) |
May 22, 2018 | 0.1650 | 0.1891 | 0.1620 | 0.1656 | 42,945 | +0.01(+3.50%) |
May 21, 2018 | 0.1575 | 0.1750 | 0.1575 | 0.1600 | 38,082 | -0.01(-8.57%) |
May 18, 2018 | 0.1720 | 0.1899 | 0.1650 | 0.1750 | 58,274 | +0.00(+2.94%) |
May 17, 2018 | 0.1625 | 0.1899 | 0.1600 | 0.1700 | 78,089 | -0.00(-1.16%) |
May 16, 2018 | 0.1764 | 0.1865 | 0.1630 | 0.1720 | 67,169 | -0.02(-9.43%) |
May 15, 2018 | 0.1725 | 0.1899 | 0.1700 | 0.1899 | 30,752 | +0.00(+2.68%) |
May 14, 2018 | 0.1800 | 0.1899 | 0.1500 | 0.1850 | 50,320 | -0.00(-0.03%) |
May 11, 2018 | 0.1850 | 0.1999 | 0.1800 | 0.1850 | 131,437 | -0.02(-7.50%) |
May 10, 2018 | 0.2100 | 0.2100 | 0.1800 | 0.2000 | 138,209 | -0.01(-4.76%) |
May 09, 2018 | 0.1958 | 0.2100 | 0.1820 | 0.2100 | 119,540 | +0.02(+12.00%) |
May 08, 2018 | 0.1851 | 0.2050 | 0.1851 | 0.1875 | 43,148 | -0.01(-6.20%) |
May 07, 2018 | 0.2100 | 0.2100 | 0.1780 | 0.1999 | 80,475 | +0.01(+4.66%) |
May 04, 2018 | 0.1814 | 0.2100 | 0.1730 | 0.1910 | 226,855 | +0.01(+6.11%) |
May 03, 2018 | 0.1898 | 0.1898 | 0.1730 | 0.1800 | 71,272 | -0.01(-5.21%) |
May 02, 2018 | 0.1800 | 0.1990 | 0.1720 | 0.1899 | 194,598 | -0.01(-5.05%) |
May 01, 2018 | 0.1800 | 0.2050 | 0.1700 | 0.2000 | 105,562 | +0.00(+2.51%) |
Apr 30, 2018 | 0.2214 | 0.2298 | 0.1660 | 0.1951 | 301,897 | -0.03(-13.67%) |
Apr 27, 2018 | 0.2100 | 0.2325 | 0.2100 | 0.2260 | 238,559 | +0.02(+7.62%) |
Apr 26, 2018 | 0.2900 | 0.2945 | 0.2100 | 0.2100 | 670,135 | -0.08(-27.59%) |