Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.11(+26.83%) | |
Aug 30, 2018 | 0.4000 | 0.4250 | 0.4000 | 0.4100 | 844,535 | +0.01(+2.50%) |
Aug 29, 2018 | 0.3950 | 0.4050 | 0.3800 | 0.4000 | 880,733 | -0.01(-1.23%) |
Aug 28, 2018 | 0.4250 | 0.4250 | 0.3850 | 0.4050 | 1,145,095 | -0.02(-4.71%) |
Aug 27, 2018 | 0.4400 | 0.4650 | 0.4000 | 0.4250 | 2,477,207 | -0.02(-3.41%) |
Aug 24, 2018 | 0.4050 | 0.4500 | 0.3850 | 0.4400 | 2,096,186 | +0.03(+8.64%) |
Aug 23, 2018 | 0.4200 | 0.4350 | 0.4000 | 0.4050 | 1,502,344 | -0.03(-7.95%) |
Aug 22, 2018 | 0.4200 | 0.4550 | 0.4050 | 0.4400 | 2,083,672 | +0.01(+2.33%) |
Aug 21, 2018 | 0.4000 | 0.4500 | 0.3850 | 0.4300 | 2,743,851 | +0.03(+8.86%) |
Aug 20, 2018 | 0.4550 | 0.5100 | 0.3850 | 0.3950 | 7,370,905 | -0.05(-12.22%) |
Aug 17, 2018 | 0.3650 | 0.4600 | 0.3450 | 0.4500 | 6,581,521 | +0.08(+20.00%) |
Aug 16, 2018 | 0.2950 | 0.3800 | 0.2950 | 0.3750 | 3,775,210 | +0.08(+25.00%) |
Aug 15, 2018 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | 8,228,752 | -0.03(-7.69%) |
Aug 14, 2018 | 0.2700 | 0.3300 | 0.2600 | 0.3250 | 15,554,428 | +0.10(+44.44%) |
Aug 13, 2018 | 0.2150 | 0.2400 | 0.2050 | 0.2250 | 2,030,903 | +0.00(+0.00%) |
Aug 10, 2018 | 0.2150 | 0.2250 | 0.1950 | 0.2250 | 2,595,169 | +0.02(+7.14%) |
Aug 09, 2018 | 0.1900 | 0.2350 | 0.1900 | 0.2100 | 4,020,031 | +0.02(+10.53%) |
Aug 08, 2018 | 0.1600 | 0.1950 | 0.1600 | 0.1900 | 1,320,000 | +0.02(+15.15%) |
Aug 07, 2018 | 0.1500 | 0.1700 | 0.1450 | 0.1650 | 589,500 | +0.02(+10.00%) |
Aug 03, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.14%) | |
Aug 02, 2018 | 0.1450 | 0.1450 | 0.1300 | 0.1400 | 190,499 | +0.01(+7.69%) |
Aug 01, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 60,000 | -0.01(-7.14%) |
Jul 31, 2018 | 0.1550 | 0.1550 | 0.1250 | 0.1400 | 361,464 | -0.01(-9.68%) |
Jul 30, 2018 | 0.1450 | 0.1600 | 0.1400 | 0.1550 | 161,299 | +0.01(+6.90%) |
Jul 27, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 229,500 | -0.01(-3.33%) |
Jul 26, 2018 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 205,700 | +0.01(+7.14%) |
Jul 25, 2018 | 0.1400 | 0.1450 | 0.1200 | 0.1400 | 310,010 | -0.01(-6.67%) |
Jul 24, 2018 | 0.1500 | 0.1550 | 0.1400 | 0.1500 | 237,500 | -0.01(-3.23%) |
Jul 23, 2018 | 0.1550 | 0.1600 | 0.1450 | 0.1550 | 431,200 | +0.00(+0.00%) |
Jul 20, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 37,500 | -0.01(-3.13%) |
Jul 19, 2018 | 0.1550 | 0.1650 | 0.1550 | 0.1600 | 171,500 | +0.01(+6.67%) |
Jul 18, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 560,530 | -0.02(-11.76%) |
Jul 17, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 147,400 | -0.00(-2.86%) |
Jul 16, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 243,900 | -0.01(-2.78%) |
Jul 13, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 97,423 | +0.00(+0.00%) |
Jul 12, 2018 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 140,000 | +0.01(+9.09%) |
Jul 11, 2018 | 0.1850 | 0.1850 | 0.1650 | 0.1650 | 392,555 | -0.01(-8.33%) |
Jul 10, 2018 | 0.1900 | 0.1950 | 0.1800 | 0.1800 | 431,260 | -0.01(-5.26%) |
Jul 09, 2018 | 0.2050 | 0.2050 | 0.1850 | 0.1900 | 647,500 | -0.01(-7.32%) |
Jul 06, 2018 | 0.1750 | 0.2050 | 0.1700 | 0.2050 | 3,178,343 | +0.02(+13.89%) |
Jul 05, 2018 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 317,400 | +0.01(+9.09%) |
Jul 04, 2018 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 190,500 | +0.00(+0.00%) |
Jul 03, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 358,000 | -0.01(-2.94%) |
Jun 29, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 478,771 | -0.00(-2.86%) |
Jun 27, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 126,100 | +0.00(+2.94%) |
Jun 26, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 482,000 | -0.00(-2.86%) |
Jun 25, 2018 | 0.1750 | 0.1900 | 0.1600 | 0.1750 | 750,762 | +0.00(+2.94%) |
Jun 22, 2018 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 270,325 | +0.01(+3.03%) |
Jun 21, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1650 | 89,000 | +0.01(+3.13%) |
Jun 20, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 40,000 | -0.01(-5.88%) |
Jun 19, 2018 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 327,563 | +0.01(+3.03%) |
Jun 18, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1650 | 207,060 | +0.02(+10.00%) |
Jun 15, 2018 | 0.1500 | 0.1500 | 0.1500 | 11,500 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 108,500 | -0.01(-6.25%) |
Jun 13, 2018 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 202,000 | +0.00(+0.00%) |
Jun 12, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 98,295 | +0.00(+0.00%) |
Jun 11, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 156,990 | -0.01(-5.88%) |
Jun 08, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 290,500 | +0.01(+3.03%) |
Jun 07, 2018 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 92,000 | +0.01(+3.13%) |
Jun 06, 2018 | 0.1500 | 0.1650 | 0.1500 | 0.1600 | 509,300 | +0.01(+3.23%) |
Jun 05, 2018 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 150,500 | +0.01(+3.33%) |
Jun 04, 2018 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 686,417 | +0.00(+0.00%) |