Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.1002 | 0.1110 | 0.1002 | 0.1088 | 55,400 | +0.01(+8.37%) |
Nov 29, 2018 | 0.1000 | 0.1110 | 0.0969 | 0.1004 | 34,683 | -0.01(-8.73%) |
Nov 28, 2018 | 0.1010 | 0.1106 | 0.1000 | 0.1100 | 88,733 | +0.01(+9.67%) |
Nov 27, 2018 | 0.1110 | 0.1150 | 0.1000 | 0.1003 | 84,000 | -0.01(-8.82%) |
Nov 26, 2018 | 0.1148 | 0.1160 | 0.1070 | 0.1100 | 60,703 | +0.00(+2.80%) |
Nov 23, 2018 | 0.1039 | 0.1070 | 0.1000 | 0.1070 | 87,200 | +0.00(+0.00%) |
Nov 21, 2018 | 0.1070 | 0.1070 | 0.1070 | 0 | +0.02(+18.89%) | |
Nov 20, 2018 | 0.0964 | 0.1060 | 0.0900 | 0.0900 | 300,921 | -0.01(-13.79%) |
Nov 19, 2018 | 0.1004 | 0.1125 | 0.0951 | 0.1044 | 847,344 | -0.04(-26.74%) |
Nov 16, 2018 | 0.1549 | 0.1550 | 0.1400 | 0.1425 | 211,600 | -0.01(-5.00%) |
Nov 15, 2018 | 0.1576 | 0.1610 | 0.1500 | 0.1500 | 164,320 | -0.01(-4.46%) |
Nov 14, 2018 | 0.1575 | 0.1640 | 0.1530 | 0.1570 | 185,191 | +0.00(+2.08%) |
Nov 13, 2018 | 0.1643 | 0.1700 | 0.1527 | 0.1538 | 129,193 | -0.02(-9.53%) |
Nov 12, 2018 | 0.1576 | 0.1700 | 0.1500 | 0.1700 | 146,038 | +0.02(+16.12%) |
Nov 09, 2018 | 0.1600 | 0.1631 | 0.1464 | 0.1464 | 69,100 | -0.01(-8.50%) |
Nov 08, 2018 | 0.1583 | 0.1699 | 0.1583 | 0.1600 | 153,380 | +0.00(+1.07%) |
Nov 07, 2018 | 0.1550 | 0.1583 | 0.1500 | 0.1583 | 141,962 | +0.00(+2.79%) |
Nov 06, 2018 | 0.1505 | 0.1579 | 0.1464 | 0.1540 | 87,392 | -0.01(-3.75%) |
Nov 05, 2018 | 0.1677 | 0.1692 | 0.1545 | 0.1600 | 77,135 | -0.01(-3.56%) |
Nov 02, 2018 | 0.1660 | 0.1810 | 0.1648 | 0.1659 | 117,800 | +0.00(+1.72%) |
Nov 01, 2018 | 0.1527 | 0.1662 | 0.1470 | 0.1631 | 227,429 | +0.02(+16.50%) |
Oct 31, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 121,970 | -0.01(-6.67%) |
Oct 30, 2018 | 0.1542 | 0.1560 | 0.1470 | 0.1500 | 53,700 | -0.01(-4.58%) |
Oct 29, 2018 | 0.1690 | 0.1690 | 0.1543 | 0.1572 | 78,900 | -0.01(-5.47%) |
Oct 26, 2018 | 0.1497 | 0.1679 | 0.1432 | 0.1663 | 121,000 | +0.02(+14.14%) |
Oct 25, 2018 | 0.1500 | 0.1560 | 0.1457 | 0.1457 | 57,520 | -0.00(-2.87%) |
Oct 24, 2018 | 0.1480 | 0.1616 | 0.1480 | 0.1500 | 39,450 | +0.00(+0.00%) |
Oct 23, 2018 | 0.1600 | 0.1600 | 0.1476 | 0.1500 | 58,335 | -0.01(-5.06%) |
Oct 22, 2018 | 0.1530 | 0.1608 | 0.1500 | 0.1580 | 16,400 | +0.01(+3.61%) |
Oct 19, 2018 | 0.1542 | 0.1560 | 0.1410 | 0.1525 | 209,100 | -0.00(-1.55%) |
Oct 18, 2018 | 0.1420 | 0.1549 | 0.1420 | 0.1549 | 112,700 | +0.01(+7.49%) |
Oct 17, 2018 | 0.1521 | 0.1549 | 0.1441 | 0.1441 | 86,200 | -0.01(-5.57%) |
Oct 16, 2018 | 0.1600 | 0.1630 | 0.1410 | 0.1526 | 455,558 | -0.03(-15.22%) |
Oct 15, 2018 | 0.1972 | 0.1975 | 0.1720 | 0.1800 | 135,175 | -0.02(-9.55%) |
Oct 11, 2018 | 0.1990 | 0.1990 | 0.1990 | 0 | +0.02(+8.21%) | |
Oct 10, 2018 | 0.1840 | 0.2017 | 0.1839 | 0.1839 | 19,654 | -0.01(-7.07%) |
Oct 09, 2018 | 0.1890 | 0.1980 | 0.1890 | 0.1979 | 52,500 | +0.01(+4.16%) |
Oct 08, 2018 | 0.1670 | 0.2077 | 0.1670 | 0.1900 | 21,010 | -0.01(-2.96%) |
Oct 05, 2018 | 0.1780 | 0.1958 | 0.1760 | 0.1958 | 39,800 | +0.02(+8.78%) |
Oct 04, 2018 | 0.1830 | 0.2040 | 0.1800 | 0.1800 | 175,503 | -0.01(-4.61%) |
Oct 03, 2018 | 0.1800 | 0.1968 | 0.1773 | 0.1887 | 183,222 | +0.01(+4.83%) |
Oct 02, 2018 | 0.1770 | 0.1800 | 0.1660 | 0.1800 | 82,827 | +0.01(+5.88%) |
Oct 01, 2018 | 0.1600 | 0.1740 | 0.1502 | 0.1700 | 122,830 | +0.02(+9.68%) |
Sep 28, 2018 | 0.1648 | 0.1648 | 0.1550 | 0.1550 | 68,900 | -0.01(-3.85%) |
Sep 27, 2018 | 0.1525 | 0.1630 | 0.1500 | 0.1612 | 202,225 | +0.01(+6.75%) |
Sep 26, 2018 | 0.1678 | 0.1678 | 0.1510 | 0.1510 | 282,533 | -0.01(-6.79%) |
Sep 25, 2018 | 0.1641 | 0.1800 | 0.1448 | 0.1620 | 782,961 | -0.06(-26.36%) |
Sep 24, 2018 | 0.2150 | 0.2260 | 0.2000 | 0.2200 | 160,213 | -0.01(-4.18%) |
Sep 21, 2018 | 0.2370 | 0.2382 | 0.2186 | 0.2296 | 155,900 | -0.01(-3.65%) |
Sep 20, 2018 | 0.2222 | 0.2383 | 0.2200 | 0.2383 | 101,039 | +0.01(+3.83%) |
Sep 19, 2018 | 0.2159 | 0.2307 | 0.2150 | 0.2295 | 112,200 | +0.01(+3.38%) |
Sep 18, 2018 | 0.2350 | 0.2400 | 0.2196 | 0.2220 | 335,452 | -0.02(-7.50%) |
Sep 17, 2018 | 0.2530 | 0.2586 | 0.2370 | 0.2400 | 75,650 | -0.01(-3.23%) |
Sep 14, 2018 | 0.2553 | 0.2630 | 0.2480 | 0.2480 | 143,900 | +0.00(+0.20%) |
Sep 13, 2018 | 0.2591 | 0.2663 | 0.2413 | 0.2475 | 240,706 | -0.00(-0.60%) |
Sep 12, 2018 | 0.2692 | 0.2692 | 0.2410 | 0.2490 | 85,307 | -0.01(-3.86%) |
Sep 11, 2018 | 0.2434 | 0.2647 | 0.2319 | 0.2590 | 34,695 | +0.01(+4.06%) |
Sep 10, 2018 | 0.2416 | 0.2528 | 0.2227 | 0.2489 | 356,440 | -0.01(-2.85%) |
Sep 07, 2018 | 0.2811 | 0.2850 | 0.2468 | 0.2562 | 286,800 | -0.01(-5.11%) |
Sep 06, 2018 | 0.2440 | 0.2823 | 0.2386 | 0.2700 | 195,266 | +0.03(+12.03%) |
Sep 05, 2018 | 0.2600 | 0.2600 | 0.2103 | 0.2410 | 388,484 | -0.01(-4.44%) |