Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.3287 | 0.3560 | 0.3287 | 0.3450 | 34,900 | +0.02(+5.50%) |
Nov 29, 2018 | 0.3300 | 0.3324 | 0.3250 | 0.3270 | 9,530 | -0.00(-0.91%) |
Nov 28, 2018 | 0.3207 | 0.3411 | 0.3207 | 0.3300 | 33,316 | +0.00(+1.23%) |
Nov 27, 2018 | 0.3430 | 0.3520 | 0.3260 | 0.3260 | 99,022 | +0.01(+1.65%) |
Nov 26, 2018 | 0.3600 | 0.3600 | 0.3200 | 0.3207 | 75,164 | -0.03(-8.37%) |
Nov 23, 2018 | 0.3397 | 0.3623 | 0.3265 | 0.3500 | 28,900 | +0.03(+8.39%) |
Nov 21, 2018 | 0.3229 | 0.3229 | 0.3229 | 0 | +0.04(+15.32%) | |
Nov 20, 2018 | 0.2725 | 0.2940 | 0.2714 | 0.2800 | 47,390 | +0.00(+1.19%) |
Nov 19, 2018 | 0.2803 | 0.3019 | 0.2734 | 0.2767 | 47,444 | -0.01(-4.06%) |
Nov 16, 2018 | 0.3043 | 0.3081 | 0.2884 | 0.2884 | 8,200 | -0.02(-6.67%) |
Nov 15, 2018 | 0.2797 | 0.3090 | 0.2793 | 0.3090 | 51,925 | +0.03(+10.67%) |
Nov 14, 2018 | 0.2871 | 0.3156 | 0.2774 | 0.2792 | 56,740 | -0.02(-7.37%) |
Nov 13, 2018 | 0.3077 | 0.3150 | 0.2960 | 0.3014 | 68,994 | -0.02(-5.58%) |
Nov 12, 2018 | 0.3255 | 0.3396 | 0.3082 | 0.3192 | 115,028 | -0.01(-4.09%) |
Nov 09, 2018 | 0.3475 | 0.3500 | 0.3200 | 0.3328 | 58,800 | -0.04(-10.54%) |
Nov 08, 2018 | 0.4130 | 0.4130 | 0.3629 | 0.3720 | 41,179 | -0.01(-2.11%) |
Nov 07, 2018 | 0.4033 | 0.4130 | 0.3759 | 0.3800 | 33,829 | -0.02(-5.73%) |
Nov 06, 2018 | 0.4200 | 0.4525 | 0.4031 | 0.4031 | 51,952 | -0.02(-4.02%) |
Nov 05, 2018 | 0.3823 | 0.4200 | 0.3795 | 0.4200 | 27,870 | +0.02(+4.01%) |
Nov 02, 2018 | 0.4199 | 0.4249 | 0.4038 | 0.4038 | 27,900 | -0.02(-3.86%) |
Nov 01, 2018 | 0.4052 | 0.4305 | 0.4000 | 0.4200 | 44,903 | -0.01(-2.28%) |
Oct 31, 2018 | 0.4156 | 0.4300 | 0.4008 | 0.4298 | 36,613 | +0.01(+2.26%) |
Oct 30, 2018 | 0.4362 | 0.4363 | 0.4170 | 0.4203 | 16,460 | -0.01(-2.66%) |
Oct 29, 2018 | 0.4320 | 0.4500 | 0.4229 | 0.4318 | 9,900 | +0.00(+0.94%) |
Oct 26, 2018 | 0.4408 | 0.4408 | 0.4172 | 0.4278 | 21,400 | -0.03(-7.00%) |
Oct 25, 2018 | 0.4549 | 0.4608 | 0.4353 | 0.4600 | 36,000 | -0.01(-1.67%) |
Oct 24, 2018 | 0.4981 | 0.5100 | 0.4678 | 0.4678 | 50,000 | -0.03(-5.49%) |
Oct 23, 2018 | 0.4900 | 0.5131 | 0.4900 | 0.4950 | 71,949 | +0.02(+3.77%) |
Oct 22, 2018 | 0.4498 | 0.4774 | 0.4494 | 0.4770 | 28,096 | +0.05(+10.90%) |
Oct 19, 2018 | 0.4200 | 0.4320 | 0.4170 | 0.4301 | 58,000 | +0.02(+3.64%) |
Oct 18, 2018 | 0.4136 | 0.4545 | 0.4045 | 0.4150 | 48,369 | +0.00(+0.10%) |
Oct 17, 2018 | 0.4537 | 0.4537 | 0.4136 | 0.4146 | 59,781 | -0.05(-10.05%) |
Oct 16, 2018 | 0.5120 | 0.5120 | 0.4584 | 0.4609 | 22,553 | -0.02(-4.14%) |
Oct 15, 2018 | 0.4513 | 0.5257 | 0.4452 | 0.4808 | 44,030 | +0.03(+6.84%) |
Oct 12, 2018 | 0.4525 | 0.4550 | 0.4343 | 0.4500 | 62,400 | +0.02(+5.63%) |
Oct 11, 2018 | 0.4200 | 0.4270 | 0.4067 | 0.4260 | 29,442 | +0.02(+4.34%) |
Oct 10, 2018 | 0.4222 | 0.4237 | 0.3896 | 0.4083 | 110,685 | -0.01(-2.79%) |
Oct 09, 2018 | 0.4264 | 0.4300 | 0.4200 | 0.4200 | 15,250 | -0.02(-4.55%) |
Oct 08, 2018 | 0.4000 | 0.4500 | 0.4000 | 0.4400 | 43,931 | +0.03(+6.36%) |
Oct 05, 2018 | 0.3928 | 0.4137 | 0.3928 | 0.4137 | 19,800 | +0.02(+4.47%) |
Oct 04, 2018 | 0.4389 | 0.4389 | 0.3960 | 0.3960 | 86,335 | -0.03(-6.80%) |
Oct 03, 2018 | 0.4205 | 0.4530 | 0.4103 | 0.4249 | 117,201 | +0.03(+6.89%) |
Oct 02, 2018 | 0.3336 | 0.3975 | 0.3230 | 0.3975 | 73,418 | +0.04(+12.00%) |
Oct 01, 2018 | 0.3587 | 0.3587 | 0.3478 | 0.3549 | 36,767 | +0.00(+0.31%) |
Sep 28, 2018 | 0.3969 | 0.3988 | 0.3305 | 0.3538 | 207,200 | -0.03(-8.93%) |
Sep 27, 2018 | 0.3903 | 0.3905 | 0.3876 | 0.3885 | 29,290 | -0.00(-0.41%) |
Sep 26, 2018 | 0.3932 | 0.4130 | 0.3901 | 0.3901 | 27,990 | -0.00(-0.64%) |
Sep 25, 2018 | 0.4200 | 0.4200 | 0.3841 | 0.3926 | 52,415 | -0.02(-4.24%) |
Sep 24, 2018 | 0.4142 | 0.4142 | 0.3966 | 0.4100 | 45,218 | +0.01(+2.68%) |
Sep 21, 2018 | 0.3919 | 0.4008 | 0.3918 | 0.3993 | 27,700 | -0.01(-1.94%) |
Sep 20, 2018 | 0.4075 | 0.4149 | 0.3929 | 0.4072 | 42,255 | +0.00(+0.52%) |
Sep 19, 2018 | 0.3950 | 0.4353 | 0.3904 | 0.4051 | 60,458 | -0.00(-0.83%) |
Sep 18, 2018 | 0.4026 | 0.4085 | 0.3986 | 0.4085 | 9,056 | +0.01(+2.12%) |
Sep 17, 2018 | 0.4250 | 0.4320 | 0.4000 | 0.4000 | 77,187 | -0.02(-3.85%) |
Sep 14, 2018 | 0.4320 | 0.4479 | 0.4160 | 0.4160 | 11,300 | -0.02(-4.59%) |
Sep 13, 2018 | 0.4336 | 0.4900 | 0.4336 | 0.4360 | 40,037 | -0.00(-0.34%) |
Sep 12, 2018 | 0.4246 | 0.5022 | 0.4151 | 0.4375 | 98,169 | +0.00(+0.34%) |
Sep 11, 2018 | 0.4666 | 0.4690 | 0.4250 | 0.4360 | 69,947 | -0.05(-9.90%) |
Sep 10, 2018 | 0.5000 | 0.5187 | 0.4750 | 0.4839 | 27,359 | -0.02(-3.22%) |
Sep 07, 2018 | 0.4914 | 0.5296 | 0.4914 | 0.5000 | 23,200 | -0.03(-5.12%) |
Sep 06, 2018 | 0.4902 | 0.5321 | 0.4900 | 0.5270 | 33,465 | +0.02(+3.31%) |
Sep 05, 2018 | 0.5500 | 0.5670 | 0.5000 | 0.5101 | 55,782 | -0.02(-3.75%) |