Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.0850 | 0.0920 | 0.0800 | 0.0800 | 982,000 | -0.01(-6.65%) |
Dec 28, 2018 | 0.0865 | 0.0890 | 0.0845 | 0.0857 | 708,100 | -0.00(-0.92%) |
Dec 27, 2018 | 0.0864 | 0.0880 | 0.0848 | 0.0865 | 931,749 | +0.00(+1.76%) |
Dec 26, 2018 | 0.0845 | 0.0863 | 0.0820 | 0.0850 | 1,173,333 | +0.01(+6.25%) |
Dec 24, 2018 | 0.0800 | 0.0950 | 0.0750 | 0.0800 | 3,351,800 | +0.01(+23.08%) |
Dec 21, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 905,700 | +0.01(+10.17%) |
Dec 20, 2018 | 0.0630 | 0.0630 | 0.0560 | 0.0590 | 451,768 | -0.00(-4.84%) |
Dec 19, 2018 | 0.0601 | 0.0649 | 0.0550 | 0.0620 | 993,244 | +0.00(+2.48%) |
Dec 18, 2018 | 0.0630 | 0.0647 | 0.0600 | 0.0605 | 890,180 | +0.00(+6.33%) |
Dec 17, 2018 | 0.0690 | 0.0700 | 0.0350 | 0.0569 | 6,292,065 | -0.01(-16.32%) |
Dec 14, 2018 | 0.0735 | 0.0740 | 0.0680 | 0.0680 | 593,700 | -0.00(-2.86%) |
Dec 13, 2018 | 0.0670 | 0.0735 | 0.0670 | 0.0700 | 506,878 | +0.00(+0.00%) |
Dec 12, 2018 | 0.0680 | 0.0704 | 0.0670 | 0.0700 | 280,500 | +0.00(+2.94%) |
Dec 11, 2018 | 0.0700 | 0.0740 | 0.0680 | 0.0680 | 277,216 | -0.00(-5.56%) |
Dec 10, 2018 | 0.0700 | 0.0740 | 0.0670 | 0.0720 | 628,187 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0701 | 0.0720 | 0.0675 | 0.0720 | 225,200 | +0.00(+0.56%) |
Dec 06, 2018 | 0.0725 | 0.0740 | 0.0650 | 0.0716 | 530,209 | -0.00(-0.56%) |
Dec 04, 2018 | 0.0680 | 0.0730 | 0.0651 | 0.0720 | 953,600 | +0.01(+10.77%) |
Dec 03, 2018 | 0.0650 | 0.0700 | 0.0625 | 0.0650 | 644,998 | -0.01(-13.33%) |
Nov 30, 2018 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 364,400 | +0.00(+7.14%) |
Nov 29, 2018 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 570,983 | +0.00(+3.70%) |
Nov 28, 2018 | 0.0617 | 0.0675 | 0.0600 | 0.0675 | 561,046 | +0.00(+4.65%) |
Nov 27, 2018 | 0.0635 | 0.0650 | 0.0615 | 0.0645 | 260,802 | +0.00(+4.88%) |
Nov 26, 2018 | 0.0645 | 0.0650 | 0.0600 | 0.0615 | 525,667 | -0.00(-5.38%) |
Nov 23, 2018 | 0.0650 | 0.0675 | 0.0650 | 0.0650 | 203,400 | -0.01(-7.14%) |
Nov 21, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Nov 20, 2018 | 0.0695 | 0.0700 | 0.0650 | 0.0650 | 361,391 | -0.00(-6.47%) |
Nov 19, 2018 | 0.0745 | 0.0745 | 0.0650 | 0.0695 | 301,066 | -0.00(-5.18%) |
Nov 16, 2018 | 0.0800 | 0.0800 | 0.0720 | 0.0733 | 557,800 | +0.00(+0.41%) |
Nov 15, 2018 | 0.0900 | 0.0900 | 0.0720 | 0.0730 | 456,968 | -0.02(-18.89%) |
Nov 14, 2018 | 0.0730 | 0.0900 | 0.0700 | 0.0900 | 464,054 | +0.02(+24.14%) |
Nov 13, 2018 | 0.0708 | 0.0730 | 0.0700 | 0.0725 | 247,767 | -0.00(-0.68%) |
Nov 12, 2018 | 0.0691 | 0.0740 | 0.0660 | 0.0730 | 897,376 | +0.00(+4.29%) |
Nov 09, 2018 | 0.0700 | 0.0725 | 0.0700 | 0.0700 | 290,300 | +0.00(+1.30%) |
Nov 08, 2018 | 0.0720 | 0.0720 | 0.0691 | 0.0691 | 93,946 | -0.00(-1.29%) |
Nov 07, 2018 | 0.0725 | 0.0725 | 0.0700 | 0.0700 | 245,609 | -0.00(-2.78%) |
Nov 06, 2018 | 0.0711 | 0.0740 | 0.0700 | 0.0720 | 334,403 | -0.00(-2.70%) |
Nov 05, 2018 | 0.0750 | 0.0780 | 0.0720 | 0.0740 | 304,612 | -0.00(-1.33%) |
Nov 02, 2018 | 0.0711 | 0.0750 | 0.0711 | 0.0750 | 239,500 | +0.00(+2.74%) |
Nov 01, 2018 | 0.0750 | 0.0750 | 0.0711 | 0.0730 | 183,560 | -0.00(-2.67%) |
Oct 31, 2018 | 0.0711 | 0.0750 | 0.0700 | 0.0750 | 338,895 | +0.00(+0.00%) |
Oct 30, 2018 | 0.0747 | 0.0760 | 0.0700 | 0.0750 | 348,721 | +0.00(+5.63%) |
Oct 29, 2018 | 0.0750 | 0.0760 | 0.0691 | 0.0710 | 575,192 | -0.00(-4.70%) |
Oct 26, 2018 | 0.0760 | 0.0760 | 0.0725 | 0.0745 | 281,600 | -0.00(-1.97%) |
Oct 25, 2018 | 0.0760 | 0.0770 | 0.0690 | 0.0760 | 485,848 | +0.00(+4.11%) |
Oct 24, 2018 | 0.0741 | 0.0790 | 0.0730 | 0.0730 | 326,210 | -0.00(-0.14%) |
Oct 23, 2018 | 0.0730 | 0.0800 | 0.0721 | 0.0731 | 235,404 | -0.00(-2.92%) |
Oct 22, 2018 | 0.0770 | 0.0770 | 0.0720 | 0.0753 | 437,337 | -0.00(-2.21%) |
Oct 19, 2018 | 0.0850 | 0.0850 | 0.0770 | 0.0770 | 564,900 | -0.01(-14.44%) |
Oct 18, 2018 | 0.0751 | 0.0900 | 0.0726 | 0.0900 | 613,235 | +0.01(+19.52%) |
Oct 17, 2018 | 0.0745 | 0.0770 | 0.0734 | 0.0753 | 229,550 | +0.00(+3.15%) |
Oct 16, 2018 | 0.0730 | 0.0770 | 0.0730 | 0.0730 | 423,689 | +0.00(+0.00%) |
Oct 15, 2018 | 0.0800 | 0.0800 | 0.0730 | 0.0730 | 284,737 | -0.01(-8.75%) |
Oct 12, 2018 | 0.0790 | 0.0810 | 0.0775 | 0.0800 | 320,500 | +0.00(+1.27%) |
Oct 11, 2018 | 0.0750 | 0.0790 | 0.0750 | 0.0790 | 495,409 | +0.00(+4.91%) |
Oct 10, 2018 | 0.0900 | 0.0900 | 0.0730 | 0.0753 | 291,713 | -0.00(-2.21%) |
Oct 09, 2018 | 0.0890 | 0.0900 | 0.0720 | 0.0770 | 588,616 | -0.01(-9.41%) |
Oct 08, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 419,621 | -0.00(-5.56%) |
Oct 05, 2018 | 0.0840 | 0.0950 | 0.0800 | 0.0900 | 865,300 | +0.01(+9.09%) |
Oct 04, 2018 | 0.0736 | 0.0840 | 0.0721 | 0.0825 | 708,212 | +0.01(+10.00%) |
Oct 03, 2018 | 0.0750 | 0.0780 | 0.0720 | 0.0750 | 699,781 | +0.00(+6.99%) |
Oct 02, 2018 | 0.0780 | 0.0780 | 0.0701 | 0.0701 | 216,103 | -0.01(-11.27%) |