Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.1025 | 0.1200 | 0.1025 | 0.1076 | 95,000 | +0.00(+2.09%) |
Dec 28, 2018 | 0.1173 | 0.1235 | 0.1004 | 0.1054 | 162,000 | -0.01(-5.72%) |
Dec 27, 2018 | 0.1315 | 0.1315 | 0.1049 | 0.1118 | 52,626 | -0.02(-14.00%) |
Dec 26, 2018 | 0.1089 | 0.1300 | 0.0911 | 0.1300 | 24,600 | +0.01(+5.01%) |
Dec 24, 2018 | 0.1190 | 0.1322 | 0.1100 | 0.1238 | 18,000 | +0.00(+2.31%) |
Dec 21, 2018 | 0.1235 | 0.1260 | 0.1125 | 0.1210 | 26,100 | -0.01(-9.57%) |
Dec 20, 2018 | 0.1101 | 0.1338 | 0.1090 | 0.1338 | 88,570 | +0.01(+11.50%) |
Dec 19, 2018 | 0.1510 | 0.1519 | 0.1200 | 0.1200 | 116,938 | -0.02(-14.29%) |
Dec 18, 2018 | 0.1596 | 0.1669 | 0.1392 | 0.1400 | 44,400 | -0.01(-4.11%) |
Dec 17, 2018 | 0.1417 | 0.1479 | 0.1362 | 0.1460 | 25,240 | +0.00(+1.74%) |
Dec 14, 2018 | 0.1369 | 0.1477 | 0.1350 | 0.1435 | 14,000 | -0.00(-1.78%) |
Dec 13, 2018 | 0.1441 | 0.1461 | 0.1441 | 0.1461 | 1,215 | +0.00(+0.69%) |
Dec 12, 2018 | 0.1426 | 0.1480 | 0.1328 | 0.1451 | 118,853 | +0.00(+3.13%) |
Dec 11, 2018 | 0.1570 | 0.1589 | 0.1331 | 0.1407 | 85,650 | -0.01(-5.57%) |
Dec 10, 2018 | 0.1571 | 0.1619 | 0.1490 | 0.1490 | 24,047 | -0.01(-3.93%) |
Dec 07, 2018 | 0.1650 | 0.1719 | 0.1551 | 0.1551 | 15,700 | -0.01(-5.71%) |
Dec 06, 2018 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 8,020 | -0.03(-13.69%) |
Dec 04, 2018 | 0.1703 | 0.1906 | 0.1656 | 0.1906 | 14,700 | +0.00(+0.32%) |
Dec 03, 2018 | 0.2071 | 0.2121 | 0.1615 | 0.1900 | 37,800 | -0.01(-5.00%) |
Nov 30, 2018 | 0.1730 | 0.2000 | 0.1730 | 0.2000 | 12,700 | +0.00(+0.00%) |
Nov 29, 2018 | 0.1720 | 0.2000 | 0.1711 | 0.2000 | 34,831 | +0.01(+2.67%) |
Nov 28, 2018 | 0.1797 | 0.2000 | 0.1568 | 0.1948 | 33,999 | +0.01(+5.30%) |
Nov 27, 2018 | 0.1810 | 0.1850 | 0.1810 | 0.1850 | 1,139 | -0.00(-0.96%) |
Nov 26, 2018 | 0.1608 | 0.1995 | 0.1608 | 0.1868 | 77,598 | +0.03(+16.75%) |
Nov 23, 2018 | 0.1725 | 0.1725 | 0.1600 | 0.1600 | 40,200 | -0.01(-7.25%) |
Nov 21, 2018 | 0.1725 | 0.1725 | 0.1725 | 0 | +0.00(+1.47%) | |
Nov 20, 2018 | 0.1738 | 0.1800 | 0.1700 | 0.1700 | 16,122 | -0.01(-5.56%) |
Nov 19, 2018 | 0.1917 | 0.1917 | 0.1700 | 0.1800 | 24,682 | -0.00(-2.39%) |
Nov 16, 2018 | 0.1758 | 0.1918 | 0.1700 | 0.1844 | 31,500 | +0.01(+7.21%) |
Nov 15, 2018 | 0.1815 | 0.1818 | 0.1650 | 0.1720 | 52,723 | -0.01(-2.93%) |
Nov 14, 2018 | 0.1750 | 0.1800 | 0.1750 | 0.1772 | 6,252 | -0.01(-4.11%) |
Nov 13, 2018 | 0.1750 | 0.1848 | 0.1750 | 0.1848 | 3,300 | -0.00(-2.22%) |
Nov 12, 2018 | 0.2090 | 0.2090 | 0.1684 | 0.1890 | 20,429 | -0.01(-5.50%) |
Nov 09, 2018 | 0.1925 | 0.2000 | 0.1925 | 0.2000 | 7,500 | +0.01(+3.90%) |
Nov 07, 2018 | 0.1925 | 0.1925 | 0.1925 | 0 | +0.01(+4.28%) | |
Nov 06, 2018 | 0.1903 | 0.1903 | 0.1830 | 0.1846 | 25,500 | +0.00(+0.87%) |
Nov 05, 2018 | 0.1833 | 0.1833 | 0.1825 | 0.1830 | 24,950 | +0.00(+0.05%) |
Nov 02, 2018 | 0.2000 | 0.2000 | 0.1829 | 0.1829 | 1,200 | +0.00(+1.05%) |
Nov 01, 2018 | 0.1913 | 0.2000 | 0.1810 | 0.1810 | 10,500 | -0.02(-9.50%) |
Oct 31, 2018 | 0.1805 | 0.2000 | 0.1805 | 0.2000 | 4,917 | +0.01(+3.47%) |
Oct 30, 2018 | 0.1854 | 0.1933 | 0.1762 | 0.1933 | 55,000 | +0.00(+1.47%) |
Oct 29, 2018 | 0.1890 | 0.1905 | 0.1754 | 0.1905 | 36,595 | +0.02(+10.76%) |
Oct 26, 2018 | 0.1720 | 0.1792 | 0.1720 | 0.1720 | 19,600 | -0.00(-1.15%) |
Oct 25, 2018 | 0.1923 | 0.1932 | 0.1661 | 0.1740 | 69,600 | -0.01(-5.18%) |
Oct 24, 2018 | 0.1833 | 0.1930 | 0.1830 | 0.1835 | 9,070 | -0.01(-4.92%) |
Oct 23, 2018 | 0.1944 | 0.2013 | 0.1600 | 0.1930 | 106,517 | -0.01(-3.93%) |
Oct 22, 2018 | 0.1900 | 0.2019 | 0.1900 | 0.2009 | 75,231 | +0.01(+5.74%) |
Oct 19, 2018 | 0.1875 | 0.2000 | 0.1875 | 0.1900 | 35,000 | -0.01(-5.00%) |
Oct 17, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 0.2146 | 0.2146 | 0.1911 | 0.2000 | 49,251 | -0.00(-1.04%) |
Oct 15, 2018 | 0.2069 | 0.2120 | 0.2000 | 0.2021 | 35,050 | +0.00(+1.00%) |
Oct 12, 2018 | 0.2170 | 0.2170 | 0.2001 | 0.2001 | 7,600 | -0.01(-4.35%) |
Oct 11, 2018 | 0.1891 | 0.2100 | 0.1880 | 0.2092 | 49,900 | +0.00(+0.29%) |
Oct 10, 2018 | 0.2045 | 0.2196 | 0.2000 | 0.2086 | 36,215 | -0.01(-3.43%) |
Oct 09, 2018 | 0.2083 | 0.2160 | 0.2007 | 0.2160 | 10,600 | -0.02(-10.00%) |
Oct 08, 2018 | 0.2268 | 0.2400 | 0.2268 | 0.2400 | 50,500 | +0.03(+13.96%) |
Oct 05, 2018 | 0.2100 | 0.2267 | 0.2100 | 0.2106 | 63,400 | +0.00(+0.29%) |
Oct 04, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 19,370 | +0.00(+0.96%) |
Oct 03, 2018 | 0.1950 | 0.2080 | 0.1930 | 0.2080 | 23,500 | -0.00(-0.95%) |
Oct 02, 2018 | 0.2028 | 0.2100 | 0.1929 | 0.2100 | 52,982 | +0.01(+7.69%) |