Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.1648 | 0.1648 | 0.1550 | 0.1550 | 68,900 | -0.01(-3.85%) |
Sep 27, 2018 | 0.1525 | 0.1630 | 0.1500 | 0.1612 | 202,225 | +0.01(+6.75%) |
Sep 26, 2018 | 0.1678 | 0.1678 | 0.1510 | 0.1510 | 282,533 | -0.01(-6.79%) |
Sep 25, 2018 | 0.1641 | 0.1800 | 0.1448 | 0.1620 | 782,961 | -0.06(-26.36%) |
Sep 24, 2018 | 0.2150 | 0.2260 | 0.2000 | 0.2200 | 160,213 | -0.01(-4.18%) |
Sep 21, 2018 | 0.2370 | 0.2382 | 0.2186 | 0.2296 | 155,900 | -0.01(-3.65%) |
Sep 20, 2018 | 0.2222 | 0.2383 | 0.2200 | 0.2383 | 101,039 | +0.01(+3.83%) |
Sep 19, 2018 | 0.2159 | 0.2307 | 0.2150 | 0.2295 | 112,200 | +0.01(+3.38%) |
Sep 18, 2018 | 0.2350 | 0.2400 | 0.2196 | 0.2220 | 335,452 | -0.02(-7.50%) |
Sep 17, 2018 | 0.2530 | 0.2586 | 0.2370 | 0.2400 | 75,650 | -0.01(-3.23%) |
Sep 14, 2018 | 0.2553 | 0.2630 | 0.2480 | 0.2480 | 143,900 | +0.00(+0.20%) |
Sep 13, 2018 | 0.2591 | 0.2663 | 0.2413 | 0.2475 | 240,706 | -0.00(-0.60%) |
Sep 12, 2018 | 0.2692 | 0.2692 | 0.2410 | 0.2490 | 85,307 | -0.01(-3.86%) |
Sep 11, 2018 | 0.2434 | 0.2647 | 0.2319 | 0.2590 | 34,695 | +0.01(+4.06%) |
Sep 10, 2018 | 0.2416 | 0.2528 | 0.2227 | 0.2489 | 356,440 | -0.01(-2.85%) |
Sep 07, 2018 | 0.2811 | 0.2850 | 0.2468 | 0.2562 | 286,800 | -0.01(-5.11%) |
Sep 06, 2018 | 0.2440 | 0.2823 | 0.2386 | 0.2700 | 195,266 | +0.03(+12.03%) |
Sep 05, 2018 | 0.2600 | 0.2600 | 0.2103 | 0.2410 | 388,484 | -0.01(-4.44%) |
Sep 04, 2018 | 0.2821 | 0.2938 | 0.2420 | 0.2522 | 414,746 | -0.04(-15.08%) |
Aug 31, 2018 | 0.2970 | 0.2970 | 0.2970 | 0 | -0.01(-3.23%) | |
Aug 30, 2018 | 0.3178 | 0.3255 | 0.2985 | 0.3069 | 311,109 | -0.01(-2.57%) |
Aug 29, 2018 | 0.3500 | 0.3500 | 0.3150 | 0.3150 | 355,816 | -0.03(-8.96%) |
Aug 28, 2018 | 0.3525 | 0.3807 | 0.3455 | 0.3460 | 365,054 | +0.01(+1.97%) |
Aug 27, 2018 | 0.3021 | 0.3458 | 0.3021 | 0.3393 | 747,354 | +0.01(+4.21%) |
Aug 24, 2018 | 0.3007 | 0.3400 | 0.2948 | 0.3256 | 1,490,400 | +0.01(+2.04%) |
Aug 23, 2018 | 0.3349 | 0.3444 | 0.2930 | 0.3191 | 695,723 | -0.01(-3.30%) |
Aug 22, 2018 | 0.3420 | 0.3618 | 0.3200 | 0.3300 | 243,772 | +0.00(+0.64%) |
Aug 21, 2018 | 0.3030 | 0.3400 | 0.2900 | 0.3279 | 290,534 | +0.03(+10.66%) |
Aug 20, 2018 | 0.2928 | 0.3049 | 0.2818 | 0.2963 | 307,426 | -0.00(-1.23%) |
Aug 17, 2018 | 0.2773 | 0.3000 | 0.2773 | 0.3000 | 401,100 | +0.02(+7.41%) |
Aug 16, 2018 | 0.2719 | 0.3095 | 0.2719 | 0.2793 | 557,237 | -0.01(-2.85%) |
Aug 15, 2018 | 0.3000 | 0.3118 | 0.2814 | 0.2875 | 356,136 | -0.01(-3.04%) |
Aug 14, 2018 | 0.2734 | 0.3100 | 0.2540 | 0.2965 | 297,917 | +0.01(+4.77%) |
Aug 13, 2018 | 0.3027 | 0.3236 | 0.2750 | 0.2830 | 652,154 | -0.01(-4.87%) |
Aug 10, 2018 | 0.2158 | 0.2975 | 0.2120 | 0.2975 | 667,700 | +0.07(+29.35%) |
Aug 09, 2018 | 0.2295 | 0.2714 | 0.2184 | 0.2300 | 861,515 | +0.07(+45.11%) |
Aug 08, 2018 | 0.1360 | 0.1590 | 0.1360 | 0.1585 | 144,800 | +0.03(+22.87%) |
Aug 07, 2018 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 1,000 | +0.01(+6.61%) |
Aug 06, 2018 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 9,000 | -0.02(-12.00%) |
Aug 03, 2018 | 0.1400 | 0.1400 | 0.1320 | 0.1375 | 9,500 | -0.01(-4.51%) |
Aug 02, 2018 | 0.1401 | 0.1440 | 0.1301 | 0.1440 | 60,283 | +0.01(+8.52%) |
Aug 01, 2018 | 0.1361 | 0.1386 | 0.1280 | 0.1327 | 12,533 | -0.01(-6.55%) |
Jul 31, 2018 | 0.1510 | 0.1510 | 0.1420 | 0.1420 | 9,988 | -0.01(-6.33%) |
Jul 30, 2018 | 0.1484 | 0.1649 | 0.1484 | 0.1516 | 24,000 | -0.00(-2.26%) |
Jul 27, 2018 | 0.1428 | 0.1551 | 0.1360 | 0.1551 | 280,200 | +0.01(+3.40%) |
Jul 26, 2018 | 0.1545 | 0.1588 | 0.1474 | 0.1500 | 51,140 | -0.01(-4.75%) |
Jul 25, 2018 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 21,575 | +0.01(+4.99%) |
Jul 24, 2018 | 0.1500 | 0.1500 | 0.1500 | 15,500 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.1617 | 0.1635 | 0.1500 | 0.1500 | 4,683 | -0.01(-7.35%) |
Jul 20, 2018 | 0.1500 | 0.1684 | 0.1500 | 0.1619 | 27,450 | +0.02(+10.89%) |
Jul 19, 2018 | 0.1570 | 0.1570 | 0.1451 | 0.1460 | 53,724 | -0.01(-8.46%) |
Jul 18, 2018 | 0.1550 | 0.1595 | 0.1550 | 0.1595 | 41,000 | +0.01(+4.93%) |
Jul 17, 2018 | 0.1670 | 0.1694 | 0.1500 | 0.1520 | 70,500 | -0.02(-13.15%) |
Jul 16, 2018 | 0.1580 | 0.1750 | 0.1580 | 0.1750 | 32,945 | -0.01(-3.04%) |
Jul 13, 2018 | 0.1805 | 0.1805 | 0.1805 | 0.1805 | 10,000 | +0.00(+0.28%) |
Jul 12, 2018 | 0.1850 | 0.1850 | 0.1766 | 0.1800 | 28,750 | -0.01(-3.20%) |
Jul 11, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1860 | 27,186 | +0.00(+0.95%) |
Jul 10, 2018 | 0.1866 | 0.1866 | 0.1842 | 0.1842 | 2,000 | -0.01(-3.05%) |
Jul 09, 2018 | 0.1932 | 0.2000 | 0.1900 | 0.1900 | 79,045 | +0.00(+0.00%) |
Jul 06, 2018 | 0.2000 | 0.2050 | 0.1900 | 0.1900 | 72,860 | -0.00(-1.09%) |
Jul 05, 2018 | 0.1719 | 0.2045 | 0.1688 | 0.1921 | 36,165 | +0.02(+14.01%) |
Jul 03, 2018 | 0.1685 | 0.1685 | 0.1685 | 0 | -0.01(-6.91%) |