Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.4398 | 0.4500 | 0.4200 | 0.4200 | 94,400 | -0.02(-4.50%) |
Nov 29, 2018 | 0.4483 | 0.4715 | 0.4200 | 0.4398 | 66,308 | -0.01(-2.27%) |
Nov 28, 2018 | 0.4500 | 0.4800 | 0.4250 | 0.4500 | 164,092 | -0.00(-0.22%) |
Nov 27, 2018 | 0.4948 | 0.4948 | 0.4500 | 0.4510 | 114,137 | -0.02(-4.04%) |
Nov 26, 2018 | 0.5000 | 0.5100 | 0.4550 | 0.4700 | 302,839 | +0.01(+2.40%) |
Nov 23, 2018 | 0.4750 | 0.4900 | 0.4500 | 0.4590 | 97,600 | -0.02(-4.57%) |
Nov 21, 2018 | 0.4810 | 0.4810 | 0.4810 | 0 | +0.03(+6.89%) | |
Nov 20, 2018 | 0.3656 | 0.5000 | 0.3411 | 0.4500 | 1,105,981 | +0.07(+18.42%) |
Nov 19, 2018 | 0.4200 | 0.4400 | 0.3500 | 0.3800 | 470,984 | -0.02(-5.00%) |
Nov 16, 2018 | 0.4450 | 0.4600 | 0.3850 | 0.4000 | 276,700 | -0.04(-9.09%) |
Nov 15, 2018 | 0.4125 | 0.4400 | 0.3950 | 0.4400 | 508,865 | +0.03(+7.32%) |
Nov 14, 2018 | 0.4950 | 0.4950 | 0.4100 | 0.4100 | 945,635 | -0.08(-16.07%) |
Nov 13, 2018 | 0.5100 | 0.5100 | 0.4605 | 0.4885 | 295,437 | +0.03(+7.36%) |
Nov 12, 2018 | 0.5000 | 0.5650 | 0.4510 | 0.4550 | 327,417 | -0.05(-10.78%) |
Nov 09, 2018 | 0.5485 | 0.5650 | 0.4610 | 0.5100 | 1,085,900 | -0.04(-6.42%) |
Nov 08, 2018 | 0.4400 | 0.5780 | 0.4200 | 0.5450 | 3,859,781 | +0.17(+43.42%) |
Nov 07, 2018 | 0.3990 | 0.4300 | 0.3800 | 0.3800 | 448,641 | -0.00(-0.76%) |
Nov 06, 2018 | 0.3999 | 0.4351 | 0.3811 | 0.3829 | 369,556 | +0.02(+5.89%) |
Nov 05, 2018 | 0.3500 | 0.4200 | 0.3500 | 0.3616 | 380,038 | +0.02(+6.35%) |
Nov 02, 2018 | 0.3545 | 0.3689 | 0.3250 | 0.3400 | 288,200 | -0.02(-4.28%) |
Nov 01, 2018 | 0.3875 | 0.4100 | 0.3250 | 0.3552 | 497,827 | -0.03(-8.92%) |
Oct 31, 2018 | 0.4275 | 0.4300 | 0.0500 | 0.3900 | 375,118 | -0.03(-8.24%) |
Oct 30, 2018 | 0.4690 | 0.4990 | 0.4102 | 0.4250 | 500,907 | +0.01(+1.19%) |
Oct 29, 2018 | 0.4075 | 0.4398 | 0.3900 | 0.4200 | 731,195 | +0.06(+16.67%) |
Oct 26, 2018 | 0.2825 | 0.3860 | 0.2650 | 0.3600 | 895,300 | +0.05(+16.13%) |
Oct 25, 2018 | 0.3400 | 0.3930 | 0.2450 | 0.3100 | 894,312 | -0.05(-13.89%) |
Oct 24, 2018 | 0.4050 | 0.4299 | 0.3402 | 0.3600 | 353,505 | -0.03(-7.93%) |
Oct 23, 2018 | 0.4300 | 0.4300 | 0.3385 | 0.3910 | 1,108,532 | -0.03(-8.00%) |
Oct 22, 2018 | 0.5400 | 0.5400 | 0.3950 | 0.4250 | 1,135,266 | -0.11(-19.81%) |
Oct 19, 2018 | 0.4810 | 0.5400 | 0.4730 | 0.5300 | 1,312,200 | +0.06(+11.58%) |
Oct 18, 2018 | 0.4700 | 0.4900 | 0.4494 | 0.4750 | 849,228 | +0.04(+10.47%) |
Oct 17, 2018 | 0.4830 | 0.4990 | 0.3800 | 0.4300 | 1,199,422 | +0.01(+2.38%) |
Oct 16, 2018 | 0.5400 | 0.6000 | 0.3636 | 0.4200 | 1,456,236 | -0.12(-22.22%) |
Oct 15, 2018 | 0.3800 | 0.5400 | 0.3501 | 0.5400 | 2,493,666 | +0.19(+54.29%) |
Oct 12, 2018 | 0.3600 | 0.3600 | 0.3305 | 0.3500 | 856,900 | +0.01(+2.61%) |
Oct 11, 2018 | 0.3100 | 0.3600 | 0.3095 | 0.3411 | 1,960,682 | +0.04(+11.84%) |
Oct 10, 2018 | 0.2800 | 0.3300 | 0.2602 | 0.3050 | 961,613 | +0.02(+8.93%) |
Oct 09, 2018 | 0.2935 | 0.2950 | 0.2600 | 0.2800 | 156,367 | -0.01(-5.08%) |
Oct 08, 2018 | 0.2475 | 0.3190 | 0.2475 | 0.2950 | 508,099 | +0.03(+13.46%) |
Oct 05, 2018 | 0.2500 | 0.2600 | 0.2350 | 0.2600 | 95,000 | +0.00(+1.56%) |
Oct 04, 2018 | 0.2800 | 0.2800 | 0.2555 | 0.2560 | 59,175 | -0.01(-5.19%) |
Oct 03, 2018 | 0.2750 | 0.3000 | 0.2550 | 0.2700 | 213,653 | -0.01(-1.82%) |
Oct 02, 2018 | 0.2900 | 0.3000 | 0.2750 | 0.2750 | 147,690 | -0.01(-5.17%) |
Oct 01, 2018 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 64,747 | -0.01(-3.33%) |
Sep 28, 2018 | 0.2903 | 0.3100 | 0.2900 | 0.3000 | 77,200 | +0.01(+2.81%) |
Sep 27, 2018 | 0.3000 | 0.3080 | 0.2870 | 0.2918 | 273,775 | -0.00(-0.24%) |
Sep 26, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2925 | 260,850 | +0.00(+1.07%) |
Sep 25, 2018 | 0.3000 | 0.3000 | 0.2868 | 0.2894 | 72,511 | -0.01(-3.53%) |
Sep 24, 2018 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 50,921 | +0.01(+1.69%) |
Sep 21, 2018 | 0.3025 | 0.3050 | 0.2900 | 0.2950 | 51,200 | -0.01(-2.03%) |
Sep 20, 2018 | 0.2900 | 0.3250 | 0.2900 | 0.3011 | 77,741 | +0.01(+3.72%) |
Sep 19, 2018 | 0.3290 | 0.3290 | 0.2900 | 0.2903 | 97,572 | -0.02(-6.20%) |
Sep 18, 2018 | 0.3500 | 0.3500 | 0.2880 | 0.3095 | 94,294 | -0.02(-6.21%) |
Sep 17, 2018 | 0.3157 | 0.3500 | 0.3157 | 0.3300 | 139,605 | +0.01(+3.13%) |
Sep 14, 2018 | 0.3500 | 0.3500 | 0.3106 | 0.3200 | 302,600 | +0.02(+6.31%) |
Sep 13, 2018 | 0.2900 | 0.3200 | 0.2870 | 0.3010 | 312,646 | +0.01(+3.79%) |
Sep 12, 2018 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 180,746 | +0.01(+2.47%) |
Sep 11, 2018 | 0.2700 | 0.2900 | 0.2700 | 0.2830 | 280,931 | +0.01(+4.43%) |
Sep 10, 2018 | 0.3900 | 0.3900 | 0.2700 | 0.2710 | 84,455 | +0.00(+0.18%) |
Sep 07, 2018 | 0.2500 | 0.3250 | 0.2500 | 0.2705 | 135,600 | +0.01(+4.04%) |
Sep 06, 2018 | 0.2245 | 0.2800 | 0.2245 | 0.2600 | 165,914 | +0.00(+0.39%) |
Sep 05, 2018 | 0.2450 | 0.2590 | 0.2450 | 0.2590 | 46,213 | +0.01(+3.60%) |