Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.3900 | 0.3900 | 0.3031 | 0.3411 | 15,900 | +0.01(+1.52%) |
Dec 28, 2018 | 0.3450 | 0.3900 | 0.2776 | 0.3360 | 48,900 | +0.04(+12.00%) |
Dec 27, 2018 | 0.4700 | 0.4700 | 0.2641 | 0.3000 | 37,978 | -0.03(-9.09%) |
Dec 26, 2018 | 0.3400 | 0.3742 | 0.2600 | 0.3300 | 26,947 | -0.00(-1.46%) |
Dec 24, 2018 | 0.2910 | 0.3349 | 0.2410 | 0.3349 | 55,600 | +0.03(+11.63%) |
Dec 21, 2018 | 0.3717 | 0.3744 | 0.2910 | 0.3000 | 28,500 | -0.08(-20.00%) |
Dec 20, 2018 | 0.4250 | 0.4250 | 0.3110 | 0.3750 | 81,810 | +0.01(+2.74%) |
Dec 19, 2018 | 0.3950 | 0.3950 | 0.3151 | 0.3650 | 56,910 | +0.04(+11.62%) |
Dec 18, 2018 | 0.5000 | 0.5000 | 0.3000 | 0.3270 | 54,890 | +0.01(+2.19%) |
Dec 17, 2018 | 0.3790 | 0.4450 | 0.3200 | 0.3200 | 18,757 | -0.01(-3.03%) |
Dec 14, 2018 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | 44,700 | +0.01(+2.17%) |
Dec 13, 2018 | 0.3710 | 0.3900 | 0.3060 | 0.3230 | 23,445 | -0.03(-9.65%) |
Dec 12, 2018 | 0.5000 | 0.5000 | 0.2600 | 0.3575 | 22,602 | -0.01(-2.46%) |
Dec 11, 2018 | 0.4235 | 0.4300 | 0.3651 | 0.3665 | 13,153 | +0.05(+14.53%) |
Dec 10, 2018 | 0.3900 | 0.3900 | 0.3200 | 0.3200 | 33,822 | -0.03(-8.57%) |
Dec 07, 2018 | 0.3340 | 0.3500 | 0.2251 | 0.3500 | 19,200 | +0.00(+0.00%) |
Dec 06, 2018 | 0.3500 | 0.3500 | 0.1010 | 0.3500 | 14,530 | -0.02(-5.38%) |
Dec 04, 2018 | 0.1760 | 0.3726 | 0.1000 | 0.3699 | 37,000 | -0.02(-3.92%) |
Dec 03, 2018 | 0.4000 | 0.4400 | 0.2700 | 0.3850 | 147,960 | -0.01(-1.28%) |
Nov 30, 2018 | 0.3400 | 0.4900 | 0.3400 | 0.3900 | 74,500 | -0.02(-4.88%) |
Nov 29, 2018 | 0.3900 | 0.4100 | 0.3337 | 0.4100 | 86,868 | +0.05(+14.53%) |
Nov 28, 2018 | 0.3701 | 0.4000 | 0.3400 | 0.3580 | 31,368 | -0.05(-11.60%) |
Nov 27, 2018 | 0.3700 | 0.4091 | 0.3700 | 0.4050 | 2,795 | +0.03(+6.58%) |
Nov 26, 2018 | 0.4300 | 0.4500 | 0.3800 | 0.3800 | 10,544 | +0.00(+0.00%) |
Nov 23, 2018 | 0.4000 | 0.4000 | 0.3511 | 0.3800 | 2,100 | -0.07(-15.56%) |
Nov 21, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
Nov 20, 2018 | 0.5300 | 0.5300 | 0.3512 | 0.4700 | 490 | +0.07(+17.50%) |
Nov 19, 2018 | 0.2801 | 0.4000 | 0.2801 | 0.4000 | 18,478 | +0.01(+2.56%) |
Nov 16, 2018 | 0.4000 | 0.4000 | 0.3300 | 0.3900 | 3,400 | -0.01(-2.50%) |
Nov 15, 2018 | 0.2400 | 0.4000 | 0.2400 | 0.4000 | 8,175 | +0.02(+5.26%) |
Nov 14, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 51,113 | -0.03(-6.17%) |
Nov 13, 2018 | 0.4250 | 0.4250 | 0.3010 | 0.4050 | 5,078 | -0.02(-4.71%) |
Nov 12, 2018 | 0.4535 | 0.5100 | 0.4250 | 0.4250 | 12,300 | -0.00(-0.82%) |
Nov 09, 2018 | 0.4200 | 0.4285 | 0.3600 | 0.4285 | 15,000 | +0.02(+4.00%) |
Nov 08, 2018 | 0.4695 | 0.4890 | 0.3710 | 0.4120 | 16,990 | +0.05(+14.44%) |
Nov 07, 2018 | 0.4500 | 0.4890 | 0.3100 | 0.3600 | 9,000 | -0.05(-13.25%) |
Nov 06, 2018 | 0.3290 | 0.4435 | 0.3200 | 0.4150 | 21,403 | -0.03(-6.34%) |
Nov 05, 2018 | 0.3807 | 0.4431 | 0.3500 | 0.4431 | 11,823 | +0.01(+1.86%) |
Nov 02, 2018 | 0.4470 | 0.4470 | 0.3900 | 0.4350 | 6,200 | -0.01(-2.25%) |
Nov 01, 2018 | 0.3792 | 0.4475 | 0.3723 | 0.4450 | 27,633 | +0.01(+2.30%) |
Oct 31, 2018 | 0.4498 | 0.4500 | 0.4350 | 0.4350 | 4,850 | -0.03(-7.19%) |
Oct 30, 2018 | 0.4100 | 0.5100 | 0.4010 | 0.4687 | 10,200 | +0.03(+5.66%) |
Oct 29, 2018 | 0.3745 | 0.4451 | 0.3510 | 0.4436 | 24,141 | +0.05(+11.46%) |
Oct 26, 2018 | 0.4000 | 0.4500 | 0.3900 | 0.3980 | 21,800 | -0.00(-0.75%) |
Oct 25, 2018 | 0.4525 | 0.5450 | 0.4010 | 0.4010 | 8,530 | -0.13(-24.10%) |
Oct 24, 2018 | 0.5500 | 0.5500 | 0.4948 | 0.5283 | 882 | +0.06(+11.71%) |
Oct 23, 2018 | 0.4001 | 0.4729 | 0.4001 | 0.4729 | 8,500 | +0.04(+10.05%) |
Oct 22, 2018 | 0.4350 | 0.4990 | 0.4010 | 0.4297 | 5,802 | +0.00(+0.68%) |
Oct 19, 2018 | 0.4757 | 0.4800 | 0.3940 | 0.4268 | 7,100 | +0.04(+10.57%) |
Oct 18, 2018 | 0.3831 | 0.5000 | 0.3800 | 0.3860 | 14,550 | -0.13(-25.05%) |
Oct 17, 2018 | 0.3660 | 0.5150 | 0.3635 | 0.5150 | 15,375 | +0.00(+0.00%) |
Oct 16, 2018 | 0.4250 | 0.5150 | 0.3650 | 0.5150 | 12,257 | +0.02(+4.23%) |
Oct 15, 2018 | 0.4496 | 0.4941 | 0.4496 | 0.4941 | 666 | +0.02(+3.91%) |
Oct 12, 2018 | 0.4085 | 0.4755 | 0.4010 | 0.4755 | 3,800 | -0.02(-4.90%) |
Oct 11, 2018 | 0.4700 | 0.5100 | 0.3600 | 0.5000 | 23,906 | +0.00(+0.00%) |
Oct 10, 2018 | 0.5500 | 0.5650 | 0.5000 | 0.5000 | 15,574 | -0.03(-5.21%) |
Oct 09, 2018 | 0.5200 | 0.5485 | 0.5200 | 0.5275 | 4,300 | +0.01(+1.42%) |
Oct 08, 2018 | 0.5300 | 0.6400 | 0.4800 | 0.5201 | 65,318 | -0.01(-1.87%) |
Oct 05, 2018 | 0.5440 | 0.5616 | 0.5030 | 0.5300 | 10,000 | -0.07(-11.67%) |
Oct 04, 2018 | 0.6000 | 0.6390 | 0.4520 | 0.6000 | 25,685 | -0.01(-1.91%) |
Oct 03, 2018 | 0.6260 | 0.6380 | 0.5980 | 0.6117 | 10,052 | -0.03(-4.42%) |
Oct 02, 2018 | 0.6000 | 0.6400 | 0.5790 | 0.6400 | 20,376 | +0.08(+14.29%) |