Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.2091 | 0.2129 | 0.2050 | 0.2050 | 16,900 | -0.00(-1.91%) |
Sep 27, 2018 | 0.2160 | 0.2160 | 0.2031 | 0.2090 | 27,650 | +0.00(+1.46%) |
Sep 26, 2018 | 0.2307 | 0.2307 | 0.2020 | 0.2060 | 125,778 | -0.01(-2.37%) |
Sep 25, 2018 | 0.2137 | 0.2180 | 0.2028 | 0.2110 | 16,480 | -0.01(-3.30%) |
Sep 24, 2018 | 0.2265 | 0.2300 | 0.2089 | 0.2182 | 190,586 | -0.01(-5.30%) |
Sep 21, 2018 | 0.2311 | 0.2311 | 0.2200 | 0.2304 | 24,200 | -0.00(-0.04%) |
Sep 20, 2018 | 0.2198 | 0.2305 | 0.2149 | 0.2305 | 37,258 | +0.02(+7.21%) |
Sep 19, 2018 | 0.2218 | 0.2368 | 0.2140 | 0.2150 | 127,137 | -0.01(-4.32%) |
Sep 18, 2018 | 0.2211 | 0.2495 | 0.2150 | 0.2247 | 75,353 | -0.01(-2.30%) |
Sep 17, 2018 | 0.2319 | 0.2471 | 0.2200 | 0.2300 | 28,283 | -0.01(-4.17%) |
Sep 14, 2018 | 0.2240 | 0.2438 | 0.2215 | 0.2400 | 30,200 | +0.01(+3.18%) |
Sep 13, 2018 | 0.2566 | 0.2823 | 0.2300 | 0.2326 | 136,359 | -0.00(-1.40%) |
Sep 12, 2018 | 0.2200 | 0.2365 | 0.2125 | 0.2359 | 121,729 | +0.03(+13.30%) |
Sep 11, 2018 | 0.1995 | 0.2110 | 0.1902 | 0.2082 | 8,655 | +0.02(+9.52%) |
Sep 10, 2018 | 0.2140 | 0.2140 | 0.1880 | 0.1901 | 14,050 | -0.02(-8.16%) |
Sep 07, 2018 | 0.1928 | 0.2070 | 0.1900 | 0.2070 | 59,600 | -0.00(-1.43%) |
Sep 06, 2018 | 0.2110 | 0.2111 | 0.2072 | 0.2100 | 37,993 | -0.00(-2.01%) |
Sep 05, 2018 | 0.2269 | 0.2310 | 0.2140 | 0.2143 | 38,282 | -0.02(-7.83%) |
Sep 04, 2018 | 0.2580 | 0.2600 | 0.2218 | 0.2325 | 98,603 | -0.00(-0.43%) |
Aug 31, 2018 | 0.2335 | 0.2335 | 0.2335 | 0 | +0.01(+5.66%) | |
Aug 30, 2018 | 0.2140 | 0.2409 | 0.2104 | 0.2210 | 33,385 | +0.03(+14.86%) |
Aug 29, 2018 | 0.1959 | 0.2125 | 0.1924 | 0.1924 | 16,670 | -0.01(-3.80%) |
Aug 28, 2018 | 0.2075 | 0.2130 | 0.1952 | 0.2000 | 20,974 | +0.00(+0.00%) |
Aug 27, 2018 | 0.2000 | 0.2100 | 0.1985 | 0.2000 | 109,625 | -0.00(-1.14%) |
Aug 24, 2018 | 0.1897 | 0.2023 | 0.1850 | 0.2023 | 40,900 | +0.01(+6.47%) |
Aug 23, 2018 | 0.1933 | 0.1933 | 0.1900 | 0.1900 | 5,039 | -0.00(-0.26%) |
Aug 22, 2018 | 0.1939 | 0.1953 | 0.1860 | 0.1905 | 20,648 | -0.00(-1.60%) |
Aug 21, 2018 | 0.1875 | 0.1970 | 0.1818 | 0.1936 | 16,300 | +0.01(+3.25%) |
Aug 20, 2018 | 0.1780 | 0.1949 | 0.1780 | 0.1875 | 10,691 | -0.00(-1.32%) |
Aug 17, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 26,200 | +0.00(+2.15%) |
Aug 16, 2018 | 0.1811 | 0.1860 | 0.1811 | 0.1860 | 5,600 | +0.01(+2.82%) |
Aug 15, 2018 | 0.1693 | 0.1809 | 0.1685 | 0.1809 | 8,000 | -0.01(-7.56%) |
Aug 14, 2018 | 0.1853 | 0.1957 | 0.1853 | 0.1957 | 2,497 | +0.02(+9.45%) |
Aug 13, 2018 | 0.2037 | 0.2037 | 0.1788 | 0.1788 | 8,601 | -0.02(-9.61%) |
Aug 10, 2018 | 0.1955 | 0.1998 | 0.1867 | 0.1978 | 2,900 | -0.01(-4.44%) |
Aug 09, 2018 | 0.2100 | 0.2100 | 0.2070 | 0.2070 | 6,025 | -0.00(-1.43%) |
Aug 08, 2018 | 0.1895 | 0.2194 | 0.1895 | 0.2100 | 20,506 | +0.03(+14.13%) |
Aug 07, 2018 | 0.1824 | 0.1960 | 0.1790 | 0.1840 | 24,600 | +0.01(+8.24%) |
Aug 06, 2018 | 0.1777 | 0.2060 | 0.1700 | 0.1700 | 30,482 | -0.01(-6.23%) |
Aug 03, 2018 | 0.1812 | 0.1827 | 0.1673 | 0.1813 | 9,700 | +0.00(+0.33%) |
Aug 02, 2018 | 0.1870 | 0.1973 | 0.1807 | 0.1807 | 19,216 | -0.00(-0.17%) |
Aug 01, 2018 | 0.2080 | 0.2100 | 0.1810 | 0.1810 | 22,325 | -0.02(-10.35%) |
Jul 31, 2018 | 0.1896 | 0.2033 | 0.1890 | 0.2019 | 46,820 | +0.01(+5.21%) |
Jul 30, 2018 | 0.2044 | 0.2075 | 0.1919 | 0.1919 | 12,700 | -0.01(-4.05%) |
Jul 27, 2018 | 0.2000 | 0.2092 | 0.2000 | 0.2000 | 13,300 | -0.00(-0.79%) |
Jul 26, 2018 | 0.2040 | 0.2040 | 0.2000 | 0.2016 | 1,400 | -0.00(-1.66%) |
Jul 25, 2018 | 0.2030 | 0.2050 | 0.2010 | 0.2050 | 1,650 | +0.01(+2.86%) |
Jul 24, 2018 | 0.2178 | 0.2178 | 0.1993 | 0.1993 | 36,200 | -0.00(-0.35%) |
Jul 23, 2018 | 0.2187 | 0.2187 | 0.2000 | 0.2000 | 20,688 | -0.02(-8.00%) |
Jul 20, 2018 | 0.2135 | 0.2184 | 0.2000 | 0.2174 | 55,101 | -0.00(-1.81%) |
Jul 19, 2018 | 0.2056 | 0.2239 | 0.2056 | 0.2214 | 19,688 | +0.02(+8.11%) |
Jul 18, 2018 | 0.2144 | 0.2172 | 0.2027 | 0.2048 | 12,633 | -0.01(-6.06%) |
Jul 17, 2018 | 0.2162 | 0.2300 | 0.2104 | 0.2180 | 66,579 | +0.00(+1.40%) |
Jul 16, 2018 | 0.2378 | 0.2499 | 0.2150 | 0.2150 | 105,382 | -0.02(-10.27%) |
Jul 13, 2018 | 0.2500 | 0.2597 | 0.2350 | 0.2396 | 83,155 | -0.00(-1.36%) |
Jul 12, 2018 | 0.2150 | 0.2500 | 0.2150 | 0.2429 | 80,746 | +0.02(+6.96%) |
Jul 11, 2018 | 0.2417 | 0.2470 | 0.2184 | 0.2271 | 66,764 | -0.02(-6.20%) |
Jul 10, 2018 | 0.2318 | 0.2421 | 0.2235 | 0.2421 | 37,255 | +0.01(+5.31%) |
Jul 09, 2018 | 0.2117 | 0.2318 | 0.2089 | 0.2299 | 28,101 | +0.02(+8.60%) |
Jul 06, 2018 | 0.2219 | 0.2230 | 0.2040 | 0.2117 | 52,922 | -0.00(-1.53%) |
Jul 05, 2018 | 0.2303 | 0.2400 | 0.2074 | 0.2150 | 146,125 | -0.01(-4.83%) |
Jul 03, 2018 | 0.2259 | 0.2259 | 0.2259 | 0 | -0.04(-15.87%) |