Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 1,310,900 | +0.00(+1.27%) |
Dec 28, 2018 | 0.0800 | 0.0850 | 0.0780 | 0.0790 | 1,300,400 | -0.00(-4.13%) |
Dec 27, 2018 | 0.0824 | 0.0900 | 0.0800 | 0.0824 | 809,615 | -0.00(-3.63%) |
Dec 26, 2018 | 0.0824 | 0.0900 | 0.0824 | 0.0855 | 688,768 | +0.00(+3.01%) |
Dec 24, 2018 | 0.0850 | 0.0960 | 0.0770 | 0.0830 | 1,018,900 | -0.01(-13.54%) |
Dec 21, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0960 | 856,900 | -0.00(-3.42%) |
Dec 20, 2018 | 0.1005 | 0.1090 | 0.0851 | 0.0994 | 2,072,347 | -0.01(-6.23%) |
Dec 19, 2018 | 0.1100 | 0.1175 | 0.1000 | 0.1060 | 1,244,649 | -0.00(-2.75%) |
Dec 18, 2018 | 0.1100 | 0.1105 | 0.1060 | 0.1090 | 490,540 | +0.00(+0.93%) |
Dec 17, 2018 | 0.1100 | 0.1140 | 0.1060 | 0.1080 | 946,372 | -0.01(-6.09%) |
Dec 14, 2018 | 0.1230 | 0.1230 | 0.1100 | 0.1150 | 1,128,300 | -0.01(-6.35%) |
Dec 13, 2018 | 0.1349 | 0.1349 | 0.1201 | 0.1228 | 1,018,983 | -0.00(-3.84%) |
Dec 12, 2018 | 0.1340 | 0.1350 | 0.1250 | 0.1277 | 1,073,814 | -0.01(-8.79%) |
Dec 11, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 1,884,588 | +0.01(+4.56%) |
Dec 10, 2018 | 0.1443 | 0.1443 | 0.1300 | 0.1339 | 700,884 | -0.01(-4.36%) |
Dec 07, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 848,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 1,501,265 | +0.00(+0.00%) |
Dec 04, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 1,426,100 | -0.01(-6.67%) |
Dec 03, 2018 | 0.1600 | 0.1700 | 0.1400 | 0.1500 | 861,218 | +0.00(+2.04%) |
Nov 30, 2018 | 0.1750 | 0.1750 | 0.1470 | 0.1470 | 726,900 | -0.02(-13.53%) |
Nov 29, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 1,954,015 | +0.01(+6.32%) |
Nov 28, 2018 | 0.1500 | 0.1630 | 0.1500 | 0.1599 | 1,063,847 | -0.00(-0.06%) |
Nov 27, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 2,737,350 | +0.01(+8.84%) |
Nov 26, 2018 | 0.1417 | 0.1550 | 0.1400 | 0.1470 | 624,316 | +0.01(+8.89%) |
Nov 23, 2018 | 0.1540 | 0.1550 | 0.1300 | 0.1350 | 290,000 | -0.01(-7.91%) |
Nov 21, 2018 | 0.1466 | 0.1466 | 0.1466 | 0 | -0.00(-1.94%) | |
Nov 20, 2018 | 0.1520 | 0.1589 | 0.1400 | 0.1495 | 1,242,681 | -0.02(-12.06%) |
Nov 19, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 1,492,763 | +0.00(+0.00%) |
Nov 16, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 994,300 | +0.00(+0.06%) |
Nov 15, 2018 | 0.1669 | 0.1775 | 0.1590 | 0.1699 | 2,388,019 | +0.01(+6.86%) |
Nov 14, 2018 | 0.1520 | 0.1700 | 0.1500 | 0.1590 | 2,221,121 | +0.01(+4.13%) |
Nov 13, 2018 | 0.1600 | 0.1600 | 0.1450 | 0.1527 | 1,152,756 | -0.01(-6.32%) |
Nov 12, 2018 | 0.1650 | 0.1680 | 0.1550 | 0.1630 | 1,597,275 | -0.01(-4.12%) |
Nov 09, 2018 | 0.1900 | 0.1900 | 0.1400 | 0.1700 | 5,906,600 | -0.04(-17.68%) |
Nov 08, 2018 | 0.2019 | 0.2150 | 0.2013 | 0.2065 | 710,553 | -0.00(-1.67%) |
Nov 07, 2018 | 0.2275 | 0.2275 | 0.2014 | 0.2100 | 454,123 | +0.00(+0.14%) |
Nov 06, 2018 | 0.2200 | 0.2250 | 0.2000 | 0.2097 | 709,927 | -0.01(-2.65%) |
Nov 05, 2018 | 0.2237 | 0.2237 | 0.2000 | 0.2154 | 534,607 | -0.00(-2.09%) |
Nov 02, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 1,211,500 | +0.01(+6.54%) |
Nov 01, 2018 | 0.1997 | 0.2240 | 0.1940 | 0.2065 | 1,001,089 | +0.01(+3.25%) |
Oct 31, 2018 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 757,362 | +0.02(+8.11%) |
Oct 30, 2018 | 0.1900 | 0.1980 | 0.1800 | 0.1850 | 791,316 | -0.00(-0.11%) |
Oct 29, 2018 | 0.1900 | 0.1930 | 0.1800 | 0.1852 | 906,364 | +0.01(+4.63%) |
Oct 26, 2018 | 0.1800 | 0.1940 | 0.1750 | 0.1770 | 1,504,400 | -0.00(-1.67%) |
Oct 25, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 1,401,585 | -0.01(-5.76%) |
Oct 24, 2018 | 0.2200 | 0.2200 | 0.1901 | 0.1910 | 1,297,169 | -0.01(-4.50%) |
Oct 23, 2018 | 0.2200 | 0.2300 | 0.1900 | 0.2000 | 1,934,710 | -0.03(-13.04%) |
Oct 22, 2018 | 0.2000 | 0.2550 | 0.1842 | 0.2300 | 6,101,315 | +0.04(+21.05%) |
Oct 19, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 1,509,100 | +0.00(+0.00%) |
Oct 18, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 2,476,582 | -0.01(-7.32%) |
Oct 17, 2018 | 0.2060 | 0.2170 | 0.1680 | 0.2050 | 1,999,517 | -0.01(-2.38%) |
Oct 16, 2018 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | 1,431,920 | -0.01(-4.55%) |
Oct 15, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 1,289,891 | -0.01(-4.35%) |
Oct 12, 2018 | 0.2300 | 0.2400 | 0.2000 | 0.2300 | 1,696,100 | +0.01(+4.55%) |
Oct 11, 2018 | 0.2400 | 0.2600 | 0.2100 | 0.2200 | 1,711,089 | -0.02(-8.33%) |
Oct 10, 2018 | 0.2621 | 0.2800 | 0.2250 | 0.2400 | 1,540,952 | -0.04(-14.29%) |
Oct 09, 2018 | 0.2680 | 0.2900 | 0.2680 | 0.2800 | 259,930 | -0.01(-5.08%) |
Oct 08, 2018 | 0.3000 | 0.3039 | 0.2763 | 0.2950 | 432,535 | -0.01(-1.67%) |
Oct 05, 2018 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 495,300 | +0.00(+0.00%) |
Oct 04, 2018 | 0.3200 | 0.3300 | 0.2900 | 0.3000 | 637,121 | -0.02(-6.25%) |
Oct 03, 2018 | 0.2700 | 0.3400 | 0.2700 | 0.3200 | 1,697,364 | +0.03(+10.34%) |
Oct 02, 2018 | 0.2800 | 0.3080 | 0.2518 | 0.2900 | 1,168,788 | -0.01(-3.65%) |