Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.2310 | 0.2869 | 0.2310 | 0.2680 | 12,425 | +0.04(+16.07%) |
Oct 30, 2018 | 0.2380 | 0.2610 | 0.2300 | 0.2309 | 4,936 | -0.02(-7.64%) |
Oct 29, 2018 | 0.2700 | 0.2793 | 0.2278 | 0.2500 | 42,989 | -0.01(-4.25%) |
Oct 26, 2018 | 0.2423 | 0.2611 | 0.2390 | 0.2611 | 3,800 | +0.00(+0.04%) |
Oct 25, 2018 | 0.2300 | 0.2610 | 0.2265 | 0.2610 | 41,270 | +0.02(+6.10%) |
Oct 24, 2018 | 0.2751 | 0.2751 | 0.2440 | 0.2460 | 23,872 | -0.03(-11.51%) |
Oct 23, 2018 | 0.2487 | 0.2780 | 0.2000 | 0.2780 | 97,121 | +0.00(+1.09%) |
Oct 22, 2018 | 0.2911 | 0.3100 | 0.2580 | 0.2750 | 69,241 | -0.02(-7.90%) |
Oct 19, 2018 | 0.3310 | 0.3310 | 0.2986 | 0.2986 | 2,100 | -0.00(-0.96%) |
Oct 18, 2018 | 0.3110 | 0.3318 | 0.2930 | 0.3015 | 23,194 | +0.00(+0.50%) |
Oct 17, 2018 | 0.3292 | 0.3292 | 0.2910 | 0.3000 | 41,784 | -0.03(-8.12%) |
Oct 16, 2018 | 0.3380 | 0.3500 | 0.3080 | 0.3265 | 40,768 | -0.01(-3.97%) |
Oct 15, 2018 | 0.3580 | 0.3580 | 0.3140 | 0.3400 | 56,780 | -0.00(-1.16%) |
Oct 12, 2018 | 0.3500 | 0.3510 | 0.3401 | 0.3440 | 11,900 | +0.02(+7.50%) |
Oct 11, 2018 | 0.3182 | 0.3200 | 0.2970 | 0.3200 | 53,827 | -0.01(-2.97%) |
Oct 10, 2018 | 0.3080 | 0.3460 | 0.3080 | 0.3298 | 9,119 | -0.00(-1.11%) |
Oct 09, 2018 | 0.3570 | 0.3580 | 0.3110 | 0.3335 | 68,859 | -0.02(-6.58%) |
Oct 08, 2018 | 0.3400 | 0.3700 | 0.3400 | 0.3570 | 21,835 | +0.02(+5.00%) |
Oct 05, 2018 | 0.3570 | 0.3610 | 0.3389 | 0.3400 | 77,500 | -0.02(-5.11%) |
Oct 04, 2018 | 0.3580 | 0.3710 | 0.3353 | 0.3583 | 99,490 | +0.01(+2.37%) |
Oct 03, 2018 | 0.3270 | 0.3500 | 0.3224 | 0.3500 | 85,506 | +0.01(+2.94%) |
Oct 02, 2018 | 0.3391 | 0.3650 | 0.3260 | 0.3400 | 84,117 | -0.02(-5.56%) |
Oct 01, 2018 | 0.3680 | 0.3712 | 0.3474 | 0.3600 | 52,658 | -0.00(-0.47%) |
Sep 28, 2018 | 0.3270 | 0.3620 | 0.3217 | 0.3617 | 36,800 | +0.04(+13.03%) |
Sep 27, 2018 | 0.3547 | 0.3547 | 0.3200 | 0.3200 | 137,947 | -0.03(-9.07%) |
Sep 26, 2018 | 0.3623 | 0.3640 | 0.3500 | 0.3519 | 21,337 | +0.00(+0.54%) |
Sep 25, 2018 | 0.3705 | 0.3760 | 0.3500 | 0.3500 | 66,224 | -0.01(-3.31%) |
Sep 24, 2018 | 0.3810 | 0.3810 | 0.3567 | 0.3620 | 21,343 | -0.01(-3.47%) |
Sep 21, 2018 | 0.3840 | 0.3930 | 0.3511 | 0.3750 | 52,000 | +0.02(+4.46%) |
Sep 20, 2018 | 0.3930 | 0.3930 | 0.3580 | 0.3590 | 41,757 | -0.01(-2.71%) |
Sep 19, 2018 | 0.3916 | 0.4045 | 0.3430 | 0.3690 | 57,600 | -0.03(-7.29%) |
Sep 18, 2018 | 0.3505 | 0.4372 | 0.3505 | 0.3980 | 120,095 | +0.07(+20.61%) |
Sep 17, 2018 | 0.3150 | 0.3300 | 0.3132 | 0.3300 | 29,845 | +0.01(+3.13%) |
Sep 14, 2018 | 0.3040 | 0.3350 | 0.3015 | 0.3200 | 48,900 | -0.01(-1.54%) |
Sep 13, 2018 | 0.3310 | 0.3353 | 0.3050 | 0.3250 | 78,480 | +0.00(+0.22%) |
Sep 12, 2018 | 0.3344 | 0.3344 | 0.3021 | 0.3243 | 35,315 | +0.01(+4.61%) |
Sep 11, 2018 | 0.2940 | 0.3220 | 0.2940 | 0.3100 | 80,955 | +0.01(+2.65%) |
Sep 10, 2018 | 0.2880 | 0.3059 | 0.2880 | 0.3020 | 32,526 | +0.03(+11.03%) |
Sep 07, 2018 | 0.2765 | 0.2834 | 0.2650 | 0.2720 | 15,900 | -0.01(-4.26%) |
Sep 06, 2018 | 0.3014 | 0.3070 | 0.2765 | 0.2841 | 26,157 | -0.02(-5.30%) |
Sep 05, 2018 | 0.3000 | 0.3050 | 0.2844 | 0.3000 | 68,629 | +0.00(+0.00%) |
Sep 04, 2018 | 0.3030 | 0.3030 | 0.2850 | 0.3000 | 15,720 | +0.03(+10.29%) |
Aug 31, 2018 | 0.2720 | 0.2720 | 0.2720 | 0 | -0.02(-6.21%) | |
Aug 30, 2018 | 0.2888 | 0.2940 | 0.2867 | 0.2900 | 20,913 | +0.02(+7.81%) |
Aug 29, 2018 | 0.2678 | 0.2914 | 0.2610 | 0.2690 | 41,528 | -0.00(-1.07%) |
Aug 28, 2018 | 0.2553 | 0.2720 | 0.2550 | 0.2719 | 20,496 | +0.01(+4.58%) |
Aug 27, 2018 | 0.2520 | 0.2679 | 0.2520 | 0.2600 | 23,831 | +0.01(+2.48%) |
Aug 24, 2018 | 0.2400 | 0.2590 | 0.2350 | 0.2537 | 34,300 | +0.01(+5.71%) |
Aug 23, 2018 | 0.2528 | 0.2540 | 0.2400 | 0.2400 | 16,400 | +0.00(+1.27%) |
Aug 22, 2018 | 0.2498 | 0.2498 | 0.2370 | 0.2370 | 2,970 | -0.01(-5.58%) |
Aug 21, 2018 | 0.2600 | 0.2720 | 0.2510 | 0.2510 | 6,100 | -0.01(-2.71%) |
Aug 20, 2018 | 0.2522 | 0.2580 | 0.2450 | 0.2580 | 13,574 | +0.01(+4.45%) |
Aug 17, 2018 | 0.2270 | 0.2540 | 0.2270 | 0.2470 | 5,600 | -0.00(-0.80%) |
Aug 16, 2018 | 0.2660 | 0.2660 | 0.2490 | 0.2490 | 19,746 | +0.00(+1.63%) |
Aug 15, 2018 | 0.2410 | 0.2450 | 0.2400 | 0.2450 | 25,708 | -0.02(-6.84%) |
Aug 14, 2018 | 0.2569 | 0.2650 | 0.2569 | 0.2630 | 2,325 | +0.01(+3.14%) |
Aug 13, 2018 | 0.2684 | 0.2700 | 0.2550 | 0.2550 | 13,416 | -0.01(-3.77%) |
Aug 10, 2018 | 0.2470 | 0.2650 | 0.2470 | 0.2650 | 5,200 | +0.03(+10.88%) |
Aug 08, 2018 | 0.2390 | 0.2390 | 0.2390 | 0 | -0.01(-2.45%) | |
Aug 07, 2018 | 0.2495 | 0.2495 | 0.2450 | 0.2450 | 2,500 | -0.00(-1.21%) |
Aug 06, 2018 | 0.2530 | 0.2530 | 0.2480 | 0.2480 | 1,500 | -0.00(-0.40%) |
Aug 03, 2018 | 0.2550 | 0.2550 | 0.2490 | 0.2490 | 1,200 | -0.01(-2.35%) |
Aug 02, 2018 | 0.2521 | 0.2710 | 0.2521 | 0.2550 | 4,442 | -0.01(-3.37%) |