Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.1035 | 0.1350 | 0.0997 | 0.1175 | 1,274,291 | +0.02(+19.05%) |
Oct 30, 2018 | 0.1033 | 0.1057 | 0.0961 | 0.0987 | 1,482,767 | -0.00(-2.47%) |
Oct 29, 2018 | 0.1120 | 0.1135 | 0.1012 | 0.1012 | 407,224 | -0.01(-8.00%) |
Oct 26, 2018 | 0.1147 | 0.1174 | 0.1080 | 0.1100 | 639,000 | -0.00(-3.51%) |
Oct 25, 2018 | 0.1200 | 0.1234 | 0.1120 | 0.1140 | 507,678 | -0.01(-5.39%) |
Oct 24, 2018 | 0.1175 | 0.1250 | 0.1125 | 0.1205 | 619,492 | +0.01(+7.59%) |
Oct 23, 2018 | 0.1287 | 0.1287 | 0.1012 | 0.1120 | 1,241,839 | -0.01(-6.74%) |
Oct 22, 2018 | 0.1290 | 0.1290 | 0.1200 | 0.1201 | 643,486 | -0.00(-3.92%) |
Oct 19, 2018 | 0.1195 | 0.1370 | 0.1190 | 0.1250 | 760,900 | -0.01(-3.85%) |
Oct 18, 2018 | 0.1390 | 0.1450 | 0.1300 | 0.1300 | 748,836 | -0.00(-2.69%) |
Oct 17, 2018 | 0.1400 | 0.1500 | 0.1336 | 0.1336 | 662,062 | -0.01(-7.22%) |
Oct 16, 2018 | 0.1550 | 0.1550 | 0.1250 | 0.1440 | 1,707,031 | -0.00(-2.37%) |
Oct 15, 2018 | 0.1261 | 0.1487 | 0.1250 | 0.1475 | 1,883,961 | +0.02(+18.38%) |
Oct 12, 2018 | 0.1215 | 0.1300 | 0.1215 | 0.1246 | 605,900 | -0.00(-0.32%) |
Oct 11, 2018 | 0.1240 | 0.1298 | 0.1212 | 0.1250 | 741,382 | -0.00(-1.57%) |
Oct 10, 2018 | 0.1300 | 0.1319 | 0.1232 | 0.1270 | 661,861 | -0.00(-2.31%) |
Oct 09, 2018 | 0.1240 | 0.1319 | 0.1230 | 0.1300 | 528,834 | +0.01(+5.69%) |
Oct 08, 2018 | 0.1319 | 0.1319 | 0.1229 | 0.1230 | 464,840 | -0.00(-1.60%) |
Oct 05, 2018 | 0.1302 | 0.1319 | 0.1229 | 0.1250 | 659,700 | -0.01(-5.30%) |
Oct 04, 2018 | 0.1293 | 0.1360 | 0.1293 | 0.1320 | 458,996 | +0.00(+0.00%) |
Oct 03, 2018 | 0.1350 | 0.1379 | 0.1293 | 0.1320 | 752,891 | +0.00(+1.38%) |
Oct 02, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1302 | 416,336 | -0.00(-3.56%) |
Oct 01, 2018 | 0.1330 | 0.1354 | 0.1301 | 0.1350 | 519,107 | +0.01(+3.85%) |
Sep 28, 2018 | 0.1350 | 0.1354 | 0.1300 | 0.1300 | 1,064,800 | -0.00(-0.84%) |
Sep 27, 2018 | 0.1348 | 0.1365 | 0.1301 | 0.1311 | 678,219 | -0.00(-2.16%) |
Sep 26, 2018 | 0.1400 | 0.1400 | 0.1330 | 0.1340 | 319,818 | -0.00(-0.74%) |
Sep 25, 2018 | 0.1400 | 0.1410 | 0.1320 | 0.1350 | 1,374,901 | -0.00(-2.88%) |
Sep 24, 2018 | 0.1590 | 0.1650 | 0.1360 | 0.1390 | 1,171,943 | -0.01(-4.79%) |
Sep 21, 2018 | 0.1360 | 0.1600 | 0.1360 | 0.1460 | 1,982,300 | +0.01(+5.04%) |
Sep 20, 2018 | 0.1344 | 0.1440 | 0.1320 | 0.1390 | 1,158,134 | +0.00(+3.58%) |
Sep 19, 2018 | 0.1470 | 0.1470 | 0.1300 | 0.1342 | 1,540,217 | +0.00(+1.67%) |
Sep 18, 2018 | 0.1368 | 0.1425 | 0.1300 | 0.1320 | 448,822 | -0.00(-2.22%) |
Sep 17, 2018 | 0.1395 | 0.1439 | 0.1340 | 0.1350 | 920,832 | -0.00(-0.74%) |
Sep 14, 2018 | 0.1338 | 0.1435 | 0.1338 | 0.1360 | 718,900 | -0.01(-4.63%) |
Sep 13, 2018 | 0.1419 | 0.1490 | 0.1350 | 0.1426 | 527,311 | -0.01(-3.65%) |
Sep 12, 2018 | 0.1470 | 0.1500 | 0.1302 | 0.1480 | 991,449 | +0.00(+1.65%) |
Sep 11, 2018 | 0.1415 | 0.1480 | 0.1350 | 0.1456 | 471,075 | +0.01(+5.51%) |
Sep 10, 2018 | 0.1485 | 0.1500 | 0.1320 | 0.1380 | 533,272 | -0.00(-1.36%) |
Sep 07, 2018 | 0.1584 | 0.1600 | 0.1375 | 0.1399 | 806,400 | -0.02(-11.68%) |
Sep 06, 2018 | 0.1455 | 0.1700 | 0.1455 | 0.1584 | 880,980 | +0.01(+3.46%) |
Sep 05, 2018 | 0.1360 | 0.1600 | 0.1360 | 0.1531 | 692,321 | +0.01(+4.15%) |
Sep 04, 2018 | 0.1305 | 0.1500 | 0.1305 | 0.1470 | 782,958 | +0.01(+10.28%) |
Aug 31, 2018 | 0.1333 | 0.1333 | 0.1333 | 0 | -0.01(-4.79%) | |
Aug 30, 2018 | 0.1466 | 0.1500 | 0.1396 | 0.1400 | 986,858 | -0.01(-5.41%) |
Aug 29, 2018 | 0.1500 | 0.1580 | 0.1417 | 0.1480 | 1,570,172 | -0.01(-6.33%) |
Aug 28, 2018 | 0.1680 | 0.1690 | 0.1500 | 0.1580 | 1,186,455 | -0.01(-4.24%) |
Aug 27, 2018 | 0.1470 | 0.1670 | 0.1470 | 0.1650 | 3,288,881 | +0.02(+12.24%) |
Aug 24, 2018 | 0.1475 | 0.1575 | 0.1417 | 0.1470 | 2,052,600 | -0.00(-1.34%) |
Aug 23, 2018 | 0.1300 | 0.1600 | 0.1280 | 0.1490 | 3,571,470 | +0.02(+19.20%) |
Aug 22, 2018 | 0.1365 | 0.1404 | 0.1220 | 0.1250 | 1,043,557 | -0.01(-7.41%) |
Aug 21, 2018 | 0.1450 | 0.1500 | 0.1200 | 0.1350 | 1,998,356 | +0.00(+0.00%) |
Aug 20, 2018 | 0.1140 | 0.1350 | 0.1075 | 0.1350 | 2,101,027 | +0.03(+22.73%) |
Aug 17, 2018 | 0.1128 | 0.1166 | 0.1000 | 0.1100 | 1,206,000 | -0.00(-3.85%) |
Aug 16, 2018 | 0.0968 | 0.1231 | 0.0920 | 0.1144 | 3,988,298 | +0.02(+16.73%) |
Aug 15, 2018 | 0.1030 | 0.1075 | 0.0860 | 0.0980 | 4,844,268 | -0.01(-10.91%) |
Aug 14, 2018 | 0.1250 | 0.1341 | 0.1071 | 0.1100 | 4,583,387 | -0.01(-11.29%) |
Aug 13, 2018 | 0.1325 | 0.1325 | 0.1200 | 0.1240 | 1,459,256 | +0.00(+0.00%) |
Aug 10, 2018 | 0.1291 | 0.1291 | 0.1200 | 0.1240 | 1,398,500 | -0.00(-3.13%) |
Aug 09, 2018 | 0.1336 | 0.1341 | 0.1228 | 0.1280 | 651,305 | -0.01(-4.26%) |
Aug 08, 2018 | 0.1550 | 0.1649 | 0.1300 | 0.1337 | 897,677 | -0.01(-3.95%) |
Aug 07, 2018 | 0.1452 | 0.1500 | 0.1351 | 0.1392 | 1,245,867 | -0.01(-7.20%) |
Aug 06, 2018 | 0.1745 | 0.1839 | 0.1415 | 0.1500 | 2,884,678 | -0.02(-10.18%) |
Aug 03, 2018 | 0.1385 | 0.1850 | 0.1378 | 0.1670 | 5,063,800 | +0.03(+23.70%) |
Aug 02, 2018 | 0.1195 | 0.1390 | 0.1150 | 0.1350 | 1,346,288 | +0.02(+12.97%) |