Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0760 | 0.0819 | 0.0730 | 0.0747 | 10,554,800 | -0.00(-4.84%) |
Dec 28, 2018 | 0.0858 | 0.0890 | 0.0755 | 0.0785 | 14,139,800 | -0.00(-5.31%) |
Dec 27, 2018 | 0.0860 | 0.0870 | 0.0817 | 0.0829 | 7,845,572 | -0.00(-4.71%) |
Dec 26, 2018 | 0.0837 | 0.0900 | 0.0800 | 0.0870 | 8,855,018 | -0.00(-0.46%) |
Dec 24, 2018 | 0.0923 | 0.0995 | 0.0780 | 0.0874 | 10,964,600 | +0.00(+5.05%) |
Dec 21, 2018 | 0.0905 | 0.0950 | 0.0801 | 0.0832 | 15,509,900 | -0.01(-7.56%) |
Dec 20, 2018 | 0.0979 | 0.1000 | 0.0900 | 0.0900 | 15,702,581 | -0.01(-7.98%) |
Dec 19, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.0978 | 28,995,766 | -0.00(-0.71%) |
Dec 18, 2018 | 0.0940 | 0.1009 | 0.0900 | 0.0985 | 12,789,637 | +0.01(+6.60%) |
Dec 17, 2018 | 0.1000 | 0.1038 | 0.0900 | 0.0924 | 29,982,306 | -0.00(-4.74%) |
Dec 14, 2018 | 0.0901 | 0.0970 | 0.0820 | 0.0970 | 23,517,300 | +0.01(+13.45%) |
Dec 13, 2018 | 0.0908 | 0.0949 | 0.0851 | 0.0855 | 32,438,740 | -0.00(-3.39%) |
Dec 12, 2018 | 0.0710 | 0.0890 | 0.0700 | 0.0885 | 30,864,112 | +0.02(+26.43%) |
Dec 11, 2018 | 0.0708 | 0.0743 | 0.0660 | 0.0700 | 7,793,664 | -0.00(-1.41%) |
Dec 10, 2018 | 0.0635 | 0.0729 | 0.0635 | 0.0710 | 10,859,885 | +0.00(+2.90%) |
Dec 07, 2018 | 0.0636 | 0.0690 | 0.0610 | 0.0690 | 10,200,300 | +0.01(+8.49%) |
Dec 06, 2018 | 0.0690 | 0.0690 | 0.0600 | 0.0636 | 13,585,914 | -0.00(-6.33%) |
Dec 04, 2018 | 0.0700 | 0.0719 | 0.0651 | 0.0679 | 6,941,300 | -0.00(-3.00%) |
Dec 03, 2018 | 0.0708 | 0.0770 | 0.0671 | 0.0700 | 8,453,008 | -0.00(-0.71%) |
Nov 30, 2018 | 0.0688 | 0.0720 | 0.0662 | 0.0705 | 9,148,200 | +0.00(+2.92%) |
Nov 29, 2018 | 0.0700 | 0.0700 | 0.0650 | 0.0685 | 6,928,587 | +0.00(+2.70%) |
Nov 28, 2018 | 0.0690 | 0.0700 | 0.0660 | 0.0667 | 7,487,740 | -0.00(-3.33%) |
Nov 27, 2018 | 0.0653 | 0.0694 | 0.0645 | 0.0690 | 11,050,848 | +0.00(+6.98%) |
Nov 26, 2018 | 0.0660 | 0.0720 | 0.0600 | 0.0645 | 6,522,183 | -0.00(-2.27%) |
Nov 23, 2018 | 0.0690 | 0.0700 | 0.0650 | 0.0660 | 5,202,400 | -0.00(-1.20%) |
Nov 21, 2018 | 0.0668 | 0.0668 | 0.0668 | 0 | -0.00(-0.60%) | |
Nov 20, 2018 | 0.0730 | 0.0750 | 0.0620 | 0.0672 | 8,898,089 | -0.00(-6.15%) |
Nov 19, 2018 | 0.0725 | 0.0730 | 0.0700 | 0.0716 | 6,101,970 | +0.00(+0.85%) |
Nov 16, 2018 | 0.0725 | 0.0725 | 0.0700 | 0.0710 | 5,997,200 | +0.00(+1.28%) |
Nov 15, 2018 | 0.0720 | 0.0740 | 0.0700 | 0.0701 | 7,750,432 | -0.00(-2.64%) |
Nov 14, 2018 | 0.0767 | 0.0780 | 0.0699 | 0.0720 | 12,174,659 | -0.00(-4.64%) |
Nov 13, 2018 | 0.0771 | 0.0790 | 0.0750 | 0.0755 | 4,704,171 | -0.00(-1.31%) |
Nov 12, 2018 | 0.0793 | 0.0815 | 0.0760 | 0.0765 | 5,135,428 | -0.00(-3.65%) |
Nov 09, 2018 | 0.0800 | 0.0840 | 0.0770 | 0.0794 | 5,972,100 | -0.00(-0.75%) |
Nov 08, 2018 | 0.0830 | 0.0839 | 0.0780 | 0.0800 | 7,159,709 | -0.00(-2.44%) |
Nov 07, 2018 | 0.0795 | 0.0840 | 0.0770 | 0.0820 | 12,431,512 | +0.00(+3.80%) |
Nov 06, 2018 | 0.0833 | 0.0840 | 0.0780 | 0.0790 | 7,065,954 | -0.00(-1.25%) |
Nov 05, 2018 | 0.0776 | 0.0837 | 0.0771 | 0.0800 | 7,286,529 | -0.00(-2.44%) |
Nov 02, 2018 | 0.0820 | 0.0840 | 0.0780 | 0.0820 | 5,796,600 | +0.00(+2.50%) |
Nov 01, 2018 | 0.0820 | 0.0841 | 0.0770 | 0.0800 | 4,787,591 | -0.00(-3.50%) |
Oct 31, 2018 | 0.0700 | 0.0849 | 0.0700 | 0.0829 | 8,613,931 | +0.00(+5.61%) |
Oct 30, 2018 | 0.0750 | 0.0840 | 0.0720 | 0.0785 | 7,571,515 | +0.00(+4.11%) |
Oct 29, 2018 | 0.0810 | 0.0850 | 0.0750 | 0.0754 | 9,927,784 | -0.01(-7.71%) |
Oct 26, 2018 | 0.0850 | 0.0890 | 0.0780 | 0.0817 | 7,882,400 | -0.00(-0.37%) |
Oct 25, 2018 | 0.0810 | 0.0845 | 0.0805 | 0.0820 | 6,564,064 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0909 | 0.0909 | 0.0810 | 0.0820 | 8,556,016 | -0.01(-7.34%) |
Oct 23, 2018 | 0.0900 | 0.0919 | 0.0845 | 0.0885 | 9,133,075 | -0.00(-1.67%) |
Oct 22, 2018 | 0.0890 | 0.0907 | 0.0812 | 0.0900 | 11,342,816 | +0.00(+2.04%) |
Oct 19, 2018 | 0.0900 | 0.0910 | 0.0853 | 0.0882 | 6,118,100 | -0.00(-2.00%) |
Oct 18, 2018 | 0.0925 | 0.0925 | 0.0859 | 0.0900 | 5,686,634 | +0.00(+0.22%) |
Oct 17, 2018 | 0.0900 | 0.0940 | 0.0880 | 0.0898 | 8,231,460 | +0.00(+2.05%) |
Oct 16, 2018 | 0.0936 | 0.0936 | 0.0850 | 0.0880 | 7,885,162 | +0.00(+1.15%) |
Oct 15, 2018 | 0.0801 | 0.0920 | 0.0801 | 0.0870 | 12,963,513 | +0.00(+5.20%) |
Oct 12, 2018 | 0.0840 | 0.0874 | 0.0810 | 0.0827 | 9,988,600 | -0.00(-0.36%) |
Oct 11, 2018 | 0.0900 | 0.0900 | 0.0810 | 0.0830 | 10,242,699 | -0.00(-2.58%) |
Oct 10, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0852 | 11,770,178 | -0.00(-3.73%) |
Oct 09, 2018 | 0.0885 | 0.0920 | 0.0870 | 0.0885 | 10,065,096 | -0.00(-0.34%) |
Oct 08, 2018 | 0.0930 | 0.0930 | 0.0870 | 0.0888 | 6,045,183 | -0.00(-0.22%) |
Oct 05, 2018 | 0.0890 | 0.0930 | 0.0870 | 0.0890 | 7,502,500 | -0.00(-1.00%) |
Oct 04, 2018 | 0.0945 | 0.0945 | 0.0880 | 0.0899 | 11,998,305 | -0.00(-0.11%) |
Oct 03, 2018 | 0.0910 | 0.0919 | 0.0900 | 0.0900 | 5,879,486 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0912 | 0.0927 | 0.0900 | 0.0900 | 4,613,624 | -0.00(-0.55%) |