Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.1000 | 0.1200 | 0.0988 | 0.1200 | 204,500 | +0.01(+7.91%) |
Nov 29, 2018 | 0.1040 | 0.1288 | 0.0981 | 0.1112 | 239,418 | +0.00(+1.09%) |
Nov 28, 2018 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 411,580 | +0.00(+0.00%) |
Nov 27, 2018 | 0.1000 | 0.1200 | 0.0900 | 0.1100 | 101,580 | +0.01(+10.00%) |
Nov 26, 2018 | 0.0962 | 0.1000 | 0.0919 | 0.1000 | 9,830 | -0.00(-4.76%) |
Nov 23, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 16,100 | -0.00(-0.47%) |
Nov 21, 2018 | 0.1055 | 0.1055 | 0.1055 | 0 | -0.00(-4.09%) | |
Nov 20, 2018 | 0.0960 | 0.1100 | 0.0950 | 0.1100 | 231,173 | +0.00(+0.00%) |
Nov 19, 2018 | 0.0994 | 0.1100 | 0.0994 | 0.1100 | 74,324 | +0.03(+32.85%) |
Nov 16, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.0828 | 95,600 | -0.01(-8.00%) |
Nov 15, 2018 | 0.1200 | 0.1200 | 0.0835 | 0.0900 | 141,499 | -0.01(-5.26%) |
Nov 14, 2018 | 0.1050 | 0.1050 | 0.0900 | 0.0950 | 29,010 | -0.01(-5.00%) |
Nov 13, 2018 | 0.0870 | 0.1000 | 0.0870 | 0.1000 | 53,250 | +0.02(+25.00%) |
Nov 12, 2018 | 0.0800 | 0.0899 | 0.0800 | 0.0800 | 49,824 | -0.01(-8.05%) |
Nov 09, 2018 | 0.0900 | 0.0940 | 0.0870 | 0.0870 | 26,600 | -0.01(-9.09%) |
Nov 08, 2018 | 0.0969 | 0.0970 | 0.0798 | 0.0957 | 25,622 | +0.00(+0.21%) |
Nov 07, 2018 | 0.1061 | 0.1100 | 0.0780 | 0.0955 | 64,206 | -0.00(-2.05%) |
Nov 06, 2018 | 0.0975 | 0.0975 | 0.0975 | 0.0975 | 7,080 | +0.00(+2.63%) |
Nov 05, 2018 | 0.0700 | 0.1150 | 0.0700 | 0.0950 | 54,314 | -0.01(-13.64%) |
Nov 02, 2018 | 0.0926 | 0.1150 | 0.0850 | 0.1100 | 215,900 | +0.02(+18.92%) |
Nov 01, 2018 | 0.0990 | 0.1000 | 0.0925 | 0.0925 | 17,000 | -0.01(-5.61%) |
Oct 31, 2018 | 0.1000 | 0.1000 | 0.0980 | 0.0980 | 24,400 | -0.00(-2.97%) |
Oct 30, 2018 | 0.1070 | 0.1070 | 0.1010 | 0.1010 | 26,250 | +0.00(+0.50%) |
Oct 29, 2018 | 0.1000 | 0.1125 | 0.0975 | 0.1005 | 94,499 | -0.01(-10.67%) |
Oct 26, 2018 | 0.1070 | 0.1130 | 0.1000 | 0.1125 | 17,700 | +0.01(+12.84%) |
Oct 25, 2018 | 0.0950 | 0.0997 | 0.0925 | 0.0997 | 46,460 | +0.01(+7.32%) |
Oct 24, 2018 | 0.1070 | 0.1070 | 0.0929 | 0.0929 | 21,300 | +0.00(+3.22%) |
Oct 23, 2018 | 0.1120 | 0.1140 | 0.0900 | 0.0900 | 339,499 | -0.02(-21.05%) |
Oct 22, 2018 | 0.1100 | 0.1140 | 0.1100 | 0.1140 | 16,500 | +0.00(+3.64%) |
Oct 19, 2018 | 0.1150 | 0.1150 | 0.1055 | 0.1100 | 100,400 | -0.01(-4.68%) |
Oct 18, 2018 | 0.1294 | 0.1300 | 0.1000 | 0.1154 | 195,021 | -0.02(-16.98%) |
Oct 17, 2018 | 0.1500 | 0.1640 | 0.1300 | 0.1390 | 136,099 | -0.01(-5.83%) |
Oct 16, 2018 | 0.1280 | 0.1476 | 0.1200 | 0.1476 | 71,525 | +0.02(+14.42%) |
Oct 15, 2018 | 0.1330 | 0.1348 | 0.1280 | 0.1290 | 158,845 | +0.00(+2.38%) |
Oct 12, 2018 | 0.1000 | 0.1650 | 0.1000 | 0.1260 | 349,100 | +0.03(+26.00%) |
Oct 11, 2018 | 0.0741 | 0.1040 | 0.0741 | 0.1000 | 226,045 | +0.02(+25.00%) |
Oct 10, 2018 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 274,341 | -0.02(-23.08%) |
Oct 09, 2018 | 0.0950 | 0.1050 | 0.0950 | 0.1040 | 100,171 | +0.00(+0.00%) |
Oct 08, 2018 | 0.0954 | 0.1040 | 0.0951 | 0.1040 | 43,033 | +0.00(+0.19%) |
Oct 05, 2018 | 0.1011 | 0.1040 | 0.1011 | 0.1038 | 7,300 | +0.00(+0.00%) |
Oct 04, 2018 | 0.1000 | 0.1039 | 0.0810 | 0.1038 | 177,789 | +0.00(+3.80%) |
Oct 03, 2018 | 0.0900 | 0.1000 | 0.0825 | 0.1000 | 88,875 | +0.01(+11.11%) |
Oct 02, 2018 | 0.0950 | 0.1000 | 0.0875 | 0.0900 | 128,300 | -0.00(-4.26%) |
Oct 01, 2018 | 0.1020 | 0.1020 | 0.0940 | 0.0940 | 82,250 | -0.01(-7.84%) |
Sep 28, 2018 | 0.0890 | 0.1040 | 0.0820 | 0.1020 | 160,300 | +0.01(+7.37%) |
Sep 27, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 113,000 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0900 | 0.1020 | 0.0900 | 0.0950 | 29,600 | +0.00(+1.28%) |
Sep 25, 2018 | 0.0899 | 0.1040 | 0.0856 | 0.0938 | 59,528 | -0.01(-5.73%) |
Sep 24, 2018 | 0.0880 | 0.1030 | 0.0859 | 0.0995 | 47,349 | +0.01(+10.56%) |
Sep 21, 2018 | 0.0980 | 0.1000 | 0.0899 | 0.0900 | 111,200 | -0.01(-8.07%) |
Sep 20, 2018 | 0.0959 | 0.0979 | 0.0959 | 0.0979 | 10,500 | +0.00(+1.77%) |
Sep 19, 2018 | 0.0980 | 0.0980 | 0.0894 | 0.0962 | 42,998 | -0.00(-1.84%) |
Sep 18, 2018 | 0.0955 | 0.0988 | 0.0900 | 0.0980 | 194,067 | +0.00(+2.08%) |
Sep 17, 2018 | 0.0920 | 0.1000 | 0.0900 | 0.0960 | 211,626 | +0.00(+4.35%) |
Sep 14, 2018 | 0.0930 | 0.0930 | 0.0891 | 0.0920 | 76,200 | +0.01(+8.11%) |
Sep 13, 2018 | 0.0930 | 0.0930 | 0.0820 | 0.0851 | 65,360 | -0.01(-8.49%) |
Sep 12, 2018 | 0.1020 | 0.1020 | 0.0900 | 0.0930 | 209,445 | +0.00(+3.33%) |
Sep 11, 2018 | 0.0920 | 0.1050 | 0.0886 | 0.0900 | 194,627 | +0.00(+1.12%) |
Sep 10, 2018 | 0.0850 | 0.0890 | 0.0850 | 0.0890 | 77,633 | +0.00(+4.71%) |
Sep 07, 2018 | 0.0850 | 0.0920 | 0.0850 | 0.0850 | 138,800 | +0.01(+6.25%) |
Sep 06, 2018 | 0.0920 | 0.0920 | 0.0800 | 0.0800 | 36,011 | +0.00(+0.00%) |
Sep 05, 2018 | 0.0920 | 0.0920 | 0.0800 | 0.0800 | 86,000 | -0.01(-13.04%) |