Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0742 | 0.0805 | 0.0650 | 0.0700 | 140,700 | +0.00(+4.32%) |
Dec 28, 2018 | 0.0561 | 0.0700 | 0.0539 | 0.0671 | 132,500 | +0.01(+21.78%) |
Dec 27, 2018 | 0.0551 | 0.0582 | 0.0551 | 0.0551 | 8,000 | -0.00(-4.34%) |
Dec 26, 2018 | 0.0606 | 0.0725 | 0.0576 | 0.0576 | 62,600 | -0.00(-5.26%) |
Dec 24, 2018 | 0.0650 | 0.0716 | 0.0608 | 0.0608 | 22,900 | -0.00(-6.46%) |
Dec 21, 2018 | 0.0689 | 0.0759 | 0.0628 | 0.0650 | 14,000 | -0.01(-14.36%) |
Dec 20, 2018 | 0.0800 | 0.0800 | 0.0665 | 0.0759 | 78,542 | -0.00(-5.01%) |
Dec 19, 2018 | 0.0507 | 0.0800 | 0.0507 | 0.0799 | 119,946 | +0.03(+51.04%) |
Dec 18, 2018 | 0.0547 | 0.0659 | 0.0510 | 0.0529 | 135,675 | -0.01(-12.56%) |
Dec 17, 2018 | 0.0502 | 0.0605 | 0.0502 | 0.0605 | 13,700 | +0.01(+18.40%) |
Dec 14, 2018 | 0.0518 | 0.0518 | 0.0508 | 0.0511 | 15,100 | -0.00(-0.20%) |
Dec 13, 2018 | 0.0518 | 0.0611 | 0.0512 | 0.0512 | 17,920 | -0.00(-0.39%) |
Dec 12, 2018 | 0.0528 | 0.0612 | 0.0514 | 0.0514 | 6,250 | +0.00(+0.78%) |
Dec 11, 2018 | 0.0547 | 0.0547 | 0.0507 | 0.0510 | 2,767 | -0.00(-7.27%) |
Dec 10, 2018 | 0.0501 | 0.0573 | 0.0501 | 0.0550 | 5,536 | -0.01(-8.94%) |
Dec 07, 2018 | 0.0554 | 0.0617 | 0.0554 | 0.0604 | 17,800 | +0.01(+10.62%) |
Dec 06, 2018 | 0.0509 | 0.0608 | 0.0509 | 0.0546 | 26,560 | +0.00(+0.00%) |
Dec 04, 2018 | 0.0633 | 0.0633 | 0.0540 | 0.0546 | 6,700 | -0.00(-7.46%) |
Dec 03, 2018 | 0.0685 | 0.0685 | 0.0590 | 0.0590 | 51,911 | -0.01(-9.65%) |
Nov 30, 2018 | 0.0674 | 0.0674 | 0.0651 | 0.0653 | 13,300 | +0.00(+4.98%) |
Nov 29, 2018 | 0.0663 | 0.0663 | 0.0622 | 0.0622 | 5,407 | +0.00(+0.97%) |
Nov 28, 2018 | 0.0512 | 0.0616 | 0.0500 | 0.0616 | 12,050 | +0.01(+12.41%) |
Nov 27, 2018 | 0.0645 | 0.0650 | 0.0543 | 0.0548 | 42,100 | -0.01(-8.67%) |
Nov 26, 2018 | 0.0663 | 0.0663 | 0.0600 | 0.0600 | 25,300 | -0.01(-15.25%) |
Nov 23, 2018 | 0.0722 | 0.0733 | 0.0708 | 0.0708 | 77,000 | +0.01(+10.62%) |
Nov 21, 2018 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.00(+6.67%) | |
Nov 20, 2018 | 0.0629 | 0.0629 | 0.0595 | 0.0600 | 34,200 | -0.00(-5.81%) |
Nov 19, 2018 | 0.0700 | 0.0700 | 0.0616 | 0.0637 | 70,208 | -0.01(-9.00%) |
Nov 16, 2018 | 0.0697 | 0.0700 | 0.0600 | 0.0700 | 64,700 | +0.01(+16.47%) |
Nov 15, 2018 | 0.0650 | 0.0700 | 0.0601 | 0.0601 | 28,732 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0668 | 0.0668 | 0.0601 | 0.0601 | 32,777 | -0.01(-14.14%) |
Nov 13, 2018 | 0.0741 | 0.0741 | 0.0630 | 0.0700 | 115,649 | -0.01(-10.26%) |
Nov 12, 2018 | 0.0821 | 0.0850 | 0.0731 | 0.0780 | 98,836 | +0.01(+11.43%) |
Nov 09, 2018 | 0.0731 | 0.0731 | 0.0700 | 0.0700 | 4,000 | -0.01(-7.04%) |
Nov 08, 2018 | 0.0970 | 0.0970 | 0.0753 | 0.0753 | 23,551 | -0.02(-19.89%) |
Nov 07, 2018 | 0.0880 | 0.0999 | 0.0805 | 0.0940 | 144,178 | +0.00(+2.62%) |
Nov 06, 2018 | 0.0977 | 0.1048 | 0.0916 | 0.0916 | 173,801 | -0.00(-1.51%) |
Nov 05, 2018 | 0.0815 | 0.0930 | 0.0776 | 0.0930 | 69,178 | +0.01(+14.25%) |
Nov 02, 2018 | 0.0647 | 0.0930 | 0.0647 | 0.0814 | 68,900 | +0.01(+18.83%) |
Nov 01, 2018 | 0.0700 | 0.0700 | 0.0622 | 0.0685 | 19,536 | -0.00(-2.14%) |
Oct 31, 2018 | 0.0621 | 0.0700 | 0.0621 | 0.0700 | 28,000 | +0.01(+16.67%) |
Oct 30, 2018 | 0.0650 | 0.0726 | 0.0600 | 0.0600 | 83,050 | -0.00(-4.76%) |
Oct 29, 2018 | 0.0728 | 0.0768 | 0.0630 | 0.0630 | 118,209 | -0.01(-16.22%) |
Oct 26, 2018 | 0.0690 | 0.0845 | 0.0690 | 0.0752 | 6,700 | -0.01(-9.29%) |
Oct 25, 2018 | 0.0763 | 0.0830 | 0.0730 | 0.0829 | 43,994 | -0.00(-1.78%) |
Oct 24, 2018 | 0.0792 | 0.0844 | 0.0792 | 0.0844 | 10,350 | +0.00(+4.98%) |
Oct 23, 2018 | 0.0955 | 0.0955 | 0.0730 | 0.0804 | 64,674 | -0.02(-19.60%) |
Oct 22, 2018 | 0.1002 | 0.1050 | 0.0875 | 0.1000 | 32,432 | -0.00(-4.76%) |
Oct 19, 2018 | 0.0900 | 0.1050 | 0.0858 | 0.1050 | 18,400 | +0.01(+16.54%) |
Oct 18, 2018 | 0.0900 | 0.0976 | 0.0900 | 0.0901 | 87,222 | -0.01(-14.11%) |
Oct 17, 2018 | 0.0955 | 0.1050 | 0.0950 | 0.1049 | 130,453 | +0.01(+10.42%) |
Oct 16, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 85,459 | -0.01(-5.00%) |
Oct 15, 2018 | 0.1075 | 0.1095 | 0.0987 | 0.1000 | 17,635 | -0.01(-6.98%) |
Oct 12, 2018 | 0.1000 | 0.1075 | 0.0940 | 0.1075 | 24,100 | +0.01(+7.50%) |
Oct 11, 2018 | 0.1000 | 0.1092 | 0.0985 | 0.1000 | 26,567 | -0.00(-1.48%) |
Oct 10, 2018 | 0.1080 | 0.1080 | 0.1015 | 0.1015 | 96,145 | -0.01(-6.45%) |
Oct 09, 2018 | 0.1060 | 0.1175 | 0.1060 | 0.1085 | 10,937 | +0.00(+2.84%) |
Oct 08, 2018 | 0.1030 | 0.1175 | 0.1030 | 0.1055 | 21,056 | -0.00(-3.21%) |
Oct 05, 2018 | 0.1151 | 0.1199 | 0.1090 | 0.1090 | 30,400 | -0.01(-10.07%) |
Oct 04, 2018 | 0.1200 | 0.1220 | 0.1090 | 0.1212 | 15,543 | +0.01(+7.26%) |
Oct 03, 2018 | 0.1111 | 0.1131 | 0.1111 | 0.1130 | 19,854 | +0.00(+0.89%) |
Oct 02, 2018 | 0.1228 | 0.1228 | 0.1120 | 0.1120 | 16,576 | +0.00(+0.00%) |