Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.2350 | 0.2900 | 0.2350 | 0.2600 | 430,783 | +0.03(+13.04%) |
Oct 30, 2018 | 0.2500 | 0.2600 | 0.2200 | 0.2300 | 115,691 | -0.01(-4.17%) |
Oct 29, 2018 | 0.2950 | 0.2950 | 0.2400 | 0.2400 | 250,570 | -0.05(-17.24%) |
Oct 26, 2018 | 0.2800 | 0.2900 | 0.2650 | 0.2900 | 246,969 | +0.01(+1.75%) |
Oct 25, 2018 | 0.2650 | 0.2850 | 0.2500 | 0.2850 | 280,904 | +0.02(+9.62%) |
Oct 24, 2018 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 180,415 | -0.02(-7.14%) |
Oct 23, 2018 | 0.2550 | 0.2900 | 0.2050 | 0.2800 | 976,667 | +0.01(+1.82%) |
Oct 22, 2018 | 0.2800 | 0.2850 | 0.2500 | 0.2750 | 571,104 | +0.01(+1.85%) |
Oct 19, 2018 | 0.3200 | 0.3400 | 0.2500 | 0.2700 | 912,950 | -0.05(-15.62%) |
Oct 18, 2018 | 0.3300 | 0.3400 | 0.3150 | 0.3200 | 150,928 | +0.01(+1.59%) |
Oct 17, 2018 | 0.3400 | 0.3400 | 0.2950 | 0.3150 | 773,050 | +0.00(+0.00%) |
Oct 16, 2018 | 0.3600 | 0.3600 | 0.3100 | 0.3150 | 492,248 | -0.03(-10.00%) |
Oct 15, 2018 | 0.3300 | 0.3550 | 0.3050 | 0.3500 | 535,015 | +0.03(+9.37%) |
Oct 12, 2018 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | 438,863 | +0.02(+6.67%) |
Oct 11, 2018 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 490,486 | -0.01(-3.23%) |
Oct 10, 2018 | 0.3250 | 0.3350 | 0.3000 | 0.3100 | 808,561 | -0.04(-11.43%) |
Oct 09, 2018 | 0.3750 | 0.3750 | 0.3400 | 0.3500 | 393,769 | -0.01(-1.41%) |
Oct 05, 2018 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.01(-1.39%) | |
Oct 04, 2018 | 0.3700 | 0.3750 | 0.3450 | 0.3600 | 767,716 | -0.01(-2.70%) |
Oct 03, 2018 | 0.3900 | 0.4000 | 0.3650 | 0.3700 | 565,023 | -0.03(-7.50%) |
Oct 02, 2018 | 0.4350 | 0.4350 | 0.3900 | 0.4000 | 709,606 | -0.05(-11.11%) |
Oct 01, 2018 | 0.4300 | 0.4500 | 0.4100 | 0.4500 | 501,631 | +0.00(+0.00%) |
Sep 28, 2018 | 0.4000 | 0.4500 | 0.3700 | 0.4500 | 736,378 | +0.06(+15.38%) |
Sep 27, 2018 | 0.3950 | 0.3950 | 0.3700 | 0.3900 | 408,287 | +0.01(+1.30%) |
Sep 26, 2018 | 0.4200 | 0.4250 | 0.3450 | 0.3850 | 1,229,808 | -0.02(-6.10%) |
Sep 25, 2018 | 0.4350 | 0.4350 | 0.4050 | 0.4100 | 979,691 | +0.00(+0.00%) |
Sep 24, 2018 | 0.4800 | 0.4850 | 0.4100 | 0.4100 | 1,520,326 | -0.07(-13.68%) |
Sep 21, 2018 | 0.4700 | 0.4900 | 0.4500 | 0.4750 | 1,882,683 | +0.03(+7.95%) |
Sep 20, 2018 | 0.4700 | 0.4700 | 0.4250 | 0.4400 | 789,608 | -0.03(-5.38%) |
Sep 19, 2018 | 0.4800 | 0.4900 | 0.4450 | 0.4650 | 2,070,653 | +0.02(+3.33%) |
Sep 18, 2018 | 0.4100 | 0.4500 | 0.4000 | 0.4500 | 1,201,503 | +0.07(+16.88%) |
Sep 17, 2018 | 0.4250 | 0.4450 | 0.3800 | 0.3850 | 887,820 | -0.03(-8.33%) |
Sep 14, 2018 | 0.4100 | 0.4500 | 0.3800 | 0.4200 | 785,875 | +0.01(+1.20%) |
Sep 13, 2018 | 0.4200 | 0.5100 | 0.4000 | 0.4150 | 2,686,050 | -0.02(-4.60%) |
Sep 12, 2018 | 0.3500 | 0.4650 | 0.3500 | 0.4350 | 3,537,391 | +0.10(+31.82%) |
Sep 11, 2018 | 0.3350 | 0.3350 | 0.3100 | 0.3300 | 469,473 | +0.00(+0.00%) |
Sep 10, 2018 | 0.2900 | 0.3600 | 0.2850 | 0.3300 | 1,853,833 | +0.04(+13.79%) |
Sep 07, 2018 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 441,750 | -0.02(-4.92%) |
Sep 06, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.3050 | 598,220 | -0.03(-7.58%) |
Sep 05, 2018 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 590,876 | -0.01(-4.35%) |
Sep 04, 2018 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 550,018 | +0.02(+7.81%) |
Aug 31, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.3100 | 0.3500 | 0.3100 | 0.3200 | 974,080 | +0.00(+0.00%) |
Aug 29, 2018 | 0.3150 | 0.3300 | 0.2900 | 0.3200 | 1,033,904 | +0.02(+6.67%) |
Aug 28, 2018 | 0.3400 | 0.3400 | 0.2900 | 0.3000 | 1,374,241 | -0.04(-11.76%) |
Aug 27, 2018 | 0.2850 | 0.3750 | 0.2850 | 0.3400 | 4,283,046 | +0.07(+25.93%) |
Aug 24, 2018 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 469,152 | -0.01(-5.26%) |
Aug 23, 2018 | 0.2850 | 0.2900 | 0.2650 | 0.2850 | 341,981 | -0.01(-1.72%) |
Aug 22, 2018 | 0.2750 | 0.2900 | 0.2550 | 0.2900 | 642,483 | +0.03(+11.54%) |
Aug 21, 2018 | 0.2650 | 0.2650 | 0.2350 | 0.2600 | 196,800 | +0.01(+1.96%) |
Aug 20, 2018 | 0.2600 | 0.2750 | 0.2500 | 0.2550 | 857,969 | +0.02(+6.25%) |
Aug 17, 2018 | 0.2350 | 0.2500 | 0.2300 | 0.2400 | 176,622 | +0.02(+9.09%) |
Aug 16, 2018 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 187,000 | +0.02(+7.32%) |
Aug 15, 2018 | 0.1900 | 0.3000 | 0.1900 | 0.2050 | 2,001,717 | +0.01(+7.89%) |
Aug 14, 2018 | 0.1950 | 0.2000 | 0.1850 | 0.1900 | 249,934 | -0.01(-2.56%) |
Aug 13, 2018 | 0.2000 | 0.2000 | 0.1850 | 0.1950 | 49,360 | +0.01(+5.41%) |
Aug 10, 2018 | 0.2100 | 0.2100 | 0.1850 | 0.1850 | 111,422 | -0.02(-9.76%) |
Aug 09, 2018 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 142,222 | +0.01(+5.13%) |
Aug 08, 2018 | 0.1900 | 0.1950 | 0.1750 | 0.1950 | 109,700 | +0.02(+8.33%) |
Aug 07, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 94,007 | -0.02(-7.69%) |
Aug 03, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.1950 | 0.1950 | 0.1650 | 0.1950 | 463,575 | +0.00(+0.00%) |