Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.1510 | 0.1510 | 0.1510 | 0 | +0.01(+4.50%) | |
Aug 30, 2018 | 0.1443 | 0.1552 | 0.1370 | 0.1445 | 111,206 | -0.01(-7.90%) |
Aug 29, 2018 | 0.1381 | 0.1600 | 0.1301 | 0.1569 | 25,868 | +0.01(+8.28%) |
Aug 28, 2018 | 0.1591 | 0.1600 | 0.1413 | 0.1449 | 75,759 | -0.00(-2.82%) |
Aug 27, 2018 | 0.1230 | 0.1491 | 0.1221 | 0.1491 | 16,545 | +0.02(+11.69%) |
Aug 24, 2018 | 0.1379 | 0.1457 | 0.1216 | 0.1335 | 32,900 | -0.00(-1.62%) |
Aug 23, 2018 | 0.1304 | 0.1468 | 0.1301 | 0.1357 | 23,960 | +0.01(+6.85%) |
Aug 22, 2018 | 0.1286 | 0.1385 | 0.1217 | 0.1270 | 31,132 | -0.00(-2.31%) |
Aug 21, 2018 | 0.1141 | 0.1300 | 0.1141 | 0.1300 | 30,645 | +0.00(+2.69%) |
Aug 20, 2018 | 0.1336 | 0.1348 | 0.1167 | 0.1266 | 73,566 | -0.01(-4.16%) |
Aug 17, 2018 | 0.1280 | 0.1450 | 0.1280 | 0.1321 | 54,800 | +0.01(+6.53%) |
Aug 16, 2018 | 0.1294 | 0.1329 | 0.1176 | 0.1240 | 48,060 | -0.01(-8.15%) |
Aug 15, 2018 | 0.1337 | 0.1350 | 0.1184 | 0.1350 | 68,799 | +0.00(+2.97%) |
Aug 14, 2018 | 0.1453 | 0.1580 | 0.1130 | 0.1311 | 268,358 | -0.02(-12.60%) |
Aug 13, 2018 | 0.1650 | 0.1657 | 0.1400 | 0.1500 | 124,723 | -0.00(-2.28%) |
Aug 10, 2018 | 0.1700 | 0.1705 | 0.1420 | 0.1535 | 67,600 | -0.01(-3.94%) |
Aug 09, 2018 | 0.1670 | 0.1760 | 0.1439 | 0.1598 | 63,002 | -0.02(-10.22%) |
Aug 08, 2018 | 0.1842 | 0.1842 | 0.1600 | 0.1780 | 135,242 | -0.00(-1.11%) |
Aug 07, 2018 | 0.2003 | 0.2037 | 0.1800 | 0.1800 | 143,448 | -0.03(-14.29%) |
Aug 06, 2018 | 0.2000 | 0.2160 | 0.1750 | 0.2100 | 141,091 | +0.02(+10.58%) |
Aug 03, 2018 | 0.1731 | 0.1976 | 0.1714 | 0.1899 | 177,500 | +0.02(+13.64%) |
Aug 02, 2018 | 0.1582 | 0.1810 | 0.1582 | 0.1671 | 116,914 | +0.01(+7.25%) |
Aug 01, 2018 | 0.1634 | 0.1662 | 0.1480 | 0.1558 | 50,450 | -0.01(-5.58%) |
Jul 31, 2018 | 0.1662 | 0.1728 | 0.1558 | 0.1650 | 76,858 | -0.00(-1.20%) |
Jul 30, 2018 | 0.1800 | 0.1903 | 0.1670 | 0.1670 | 68,582 | -0.01(-6.18%) |
Jul 27, 2018 | 0.1671 | 0.1817 | 0.1659 | 0.1780 | 64,900 | +0.01(+4.58%) |
Jul 26, 2018 | 0.1859 | 0.1859 | 0.1700 | 0.1702 | 24,571 | -0.00(-2.07%) |
Jul 25, 2018 | 0.1907 | 0.1715 | 0.1738 | 60,112 | -0.01(-5.75%) | |
Jul 24, 2018 | 0.1510 | 0.1880 | 0.1510 | 0.1844 | 83,145 | +0.04(+31.71%) |
Jul 23, 2018 | 0.1443 | 0.1500 | 0.1355 | 0.1400 | 53,345 | -0.01(-4.02%) |
Jul 20, 2018 | 0.1486 | 0.1486 | 0.1300 | 0.1459 | 21,872 | +0.00(+3.15%) |
Jul 19, 2018 | 0.1378 | 0.1469 | 0.1299 | 0.1414 | 97,709 | -0.01(-5.73%) |
Jul 18, 2018 | 0.1568 | 0.1574 | 0.1390 | 0.1500 | 55,272 | -0.01(-4.70%) |
Jul 17, 2018 | 0.1127 | 0.1611 | 0.1127 | 0.1574 | 185,690 | +0.03(+27.97%) |
Jul 16, 2018 | 0.1256 | 0.1329 | 0.1168 | 0.1230 | 58,304 | -0.00(-0.40%) |
Jul 13, 2018 | 0.1175 | 0.1266 | 0.1120 | 0.1235 | 36,990 | +0.00(+0.41%) |
Jul 12, 2018 | 0.1325 | 0.1400 | 0.1200 | 0.1230 | 74,968 | -0.01(-8.48%) |
Jul 11, 2018 | 0.1500 | 0.1517 | 0.1325 | 0.1344 | 56,087 | -0.01(-8.45%) |
Jul 10, 2018 | 0.1428 | 0.1520 | 0.1428 | 0.1468 | 22,200 | -0.01(-4.43%) |
Jul 09, 2018 | 0.1549 | 0.1549 | 0.1390 | 0.1536 | 66,587 | +0.01(+9.71%) |
Jul 06, 2018 | 0.1325 | 0.1500 | 0.1325 | 0.1400 | 28,958 | +0.01(+3.70%) |
Jul 05, 2018 | 0.1535 | 0.1570 | 0.1400 | 0.1350 | 59,873 | -0.02(-12.34%) |
Jul 03, 2018 | 0.1540 | 0.1540 | 0.1540 | 0 | -0.02(-12.99%) | |
Jul 02, 2018 | 0.1600 | 0.1770 | 0.1600 | 0.1770 | 60,269 | +0.01(+6.95%) |
Jun 29, 2018 | 0.1514 | 0.1655 | 0.1472 | 0.1655 | 22,881 | +0.00(+1.41%) |
Jun 28, 2018 | 0.1516 | 0.1671 | 0.1500 | 0.1632 | 26,710 | +0.01(+8.73%) |
Jun 27, 2018 | 0.1490 | 0.1560 | 0.1490 | 0.1501 | 43,015 | -0.00(-1.25%) |
Jun 26, 2018 | 0.1531 | 0.1679 | 0.1520 | 0.1520 | 18,863 | -0.01(-7.09%) |
Jun 25, 2018 | 0.1500 | 0.1695 | 0.1415 | 0.1636 | 63,257 | +0.01(+6.93%) |
Jun 22, 2018 | 0.1650 | 0.1670 | 0.1487 | 0.1530 | 99,135 | -0.01(-6.71%) |
Jun 21, 2018 | 0.1633 | 0.1784 | 0.1633 | 0.1640 | 38,559 | +0.00(+2.50%) |
Jun 20, 2018 | 0.1635 | 0.1700 | 0.1530 | 0.1600 | 28,175 | +0.01(+4.66%) |
Jun 19, 2018 | 0.1590 | 0.1632 | 0.1501 | 0.1529 | 23,950 | -0.01(-6.84%) |
Jun 18, 2018 | 0.1619 | 0.1750 | 0.1500 | 0.1641 | 84,080 | -0.01(-5.36%) |
Jun 15, 2018 | 0.1758 | 0.1641 | 0.1734 | 53,459 | +0.01(+5.67%) | |
Jun 14, 2018 | 0.1537 | 0.1770 | 0.1537 | 0.1641 | 96,880 | -0.00(-1.38%) |
Jun 13, 2018 | 0.1800 | 0.1974 | 0.1581 | 0.1664 | 208,729 | -0.02(-12.47%) |
Jun 12, 2018 | 0.1970 | 0.2100 | 0.1843 | 0.1901 | 50,534 | -0.01(-4.18%) |
Jun 11, 2018 | 0.2231 | 0.2277 | 0.1845 | 0.1984 | 179,356 | -0.04(-16.26%) |
Jun 08, 2018 | 0.2400 | 0.2440 | 0.2180 | 0.2369 | 14,360 | -0.00(-1.28%) |
Jun 07, 2018 | 0.2228 | 0.2400 | 0.2171 | 0.2400 | 21,500 | +0.02(+8.16%) |
Jun 06, 2018 | 0.2310 | 0.2390 | 0.2075 | 0.2219 | 103,627 | -0.01(-4.52%) |
Jun 05, 2018 | 0.2289 | 0.2358 | 0.2030 | 0.2324 | 52,716 | +0.01(+5.64%) |
Jun 04, 2018 | 0.2185 | 0.2370 | 0.2145 | 0.2200 | 65,496 | -0.01(-2.22%) |