Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.180 | 2.190 | 1.870 | 1.910 | 275,100 | -0.32(-14.35%) |
Sep 27, 2018 | 2.800 | 2.800 | 2.210 | 2.230 | 679,362 | -0.57(-20.36%) |
Sep 26, 2018 | 1.920 | 2.800 | 1.800 | 2.800 | 682,752 | +0.90(+47.37%) |
Sep 25, 2018 | 2.200 | 2.490 | 1.808 | 1.900 | 405,061 | -0.20(-9.52%) |
Sep 24, 2018 | 1.500 | 2.600 | 1.500 | 2.100 | 500,761 | +1.76(+517.65%) |
Sep 21, 2018 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 187,100 | -0.01(-1.99%) |
Sep 20, 2018 | 0.3450 | 0.3482 | 0.3101 | 0.3469 | 102,426 | -0.01(-2.28%) |
Sep 19, 2018 | 0.3200 | 0.3650 | 0.3200 | 0.3550 | 78,397 | +0.03(+10.94%) |
Sep 18, 2018 | 0.3210 | 0.3320 | 0.3200 | 0.3200 | 41,347 | +0.00(+0.00%) |
Sep 17, 2018 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 149,320 | -0.01(-3.03%) |
Sep 14, 2018 | 0.3400 | 0.3400 | 0.3000 | 0.3300 | 198,100 | -0.00(-0.75%) |
Sep 13, 2018 | 0.3516 | 0.3800 | 0.3300 | 0.3325 | 70,130 | -0.02(-6.55%) |
Sep 12, 2018 | 0.3461 | 0.3976 | 0.3410 | 0.3558 | 347,229 | +0.02(+4.65%) |
Sep 11, 2018 | 0.3300 | 0.3700 | 0.3200 | 0.3400 | 471,573 | +0.01(+1.49%) |
Sep 10, 2018 | 0.3591 | 0.3608 | 0.3299 | 0.3350 | 75,862 | -0.01(-2.05%) |
Sep 07, 2018 | 0.3450 | 0.3500 | 0.3300 | 0.3420 | 74,000 | -0.01(-2.26%) |
Sep 06, 2018 | 0.3500 | 0.3700 | 0.3299 | 0.3499 | 118,071 | +0.00(+0.95%) |
Sep 05, 2018 | 0.3752 | 0.3819 | 0.3300 | 0.3466 | 136,315 | -0.03(-8.77%) |
Sep 04, 2018 | 0.3800 | 0.3871 | 0.3700 | 0.3799 | 64,528 | -0.00(-0.03%) |
Aug 31, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-1.73%) | |
Aug 30, 2018 | 0.3800 | 0.4000 | 0.3800 | 0.3867 | 54,142 | +0.01(+1.74%) |
Aug 29, 2018 | 0.3883 | 0.4100 | 0.3800 | 0.3801 | 145,193 | -0.01(-2.51%) |
Aug 28, 2018 | 0.4125 | 0.4125 | 0.3800 | 0.3899 | 195,678 | -0.01(-2.52%) |
Aug 27, 2018 | 0.3950 | 0.4274 | 0.3950 | 0.4000 | 205,681 | +0.01(+2.56%) |
Aug 24, 2018 | 0.4100 | 0.4300 | 0.3800 | 0.3900 | 778,900 | -0.04(-9.30%) |
Aug 23, 2018 | 0.4200 | 0.4800 | 0.3900 | 0.4300 | 2,078,535 | +0.02(+4.88%) |
Aug 22, 2018 | 0.3850 | 0.4100 | 0.3657 | 0.4100 | 339,064 | +0.03(+7.02%) |
Aug 21, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.3831 | 33,709 | -0.01(-3.72%) |
Aug 20, 2018 | 0.4000 | 0.4000 | 0.3801 | 0.3979 | 82,921 | -0.01(-2.48%) |
Aug 17, 2018 | 0.3950 | 0.4290 | 0.3700 | 0.4080 | 62,600 | +0.01(+2.00%) |
Aug 16, 2018 | 0.3600 | 0.4200 | 0.3600 | 0.4000 | 355,038 | +0.03(+8.14%) |
Aug 15, 2018 | 0.3770 | 0.3899 | 0.3550 | 0.3699 | 191,319 | -0.03(-7.53%) |
Aug 14, 2018 | 0.3800 | 0.4500 | 0.3800 | 0.4000 | 551,951 | +0.02(+6.64%) |
Aug 13, 2018 | 0.3800 | 0.4188 | 0.3600 | 0.3751 | 377,016 | -0.02(-6.23%) |
Aug 10, 2018 | 0.4700 | 0.4700 | 0.3600 | 0.4000 | 510,600 | -0.07(-15.34%) |
Aug 09, 2018 | 0.4610 | 0.4800 | 0.4500 | 0.4725 | 66,177 | +0.00(+0.53%) |
Aug 08, 2018 | 0.5200 | 0.5200 | 0.4600 | 0.4700 | 275,641 | -0.04(-8.24%) |
Aug 07, 2018 | 0.5060 | 0.5300 | 0.5001 | 0.5122 | 78,431 | +0.01(+2.44%) |
Aug 06, 2018 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 86,537 | -0.02(-3.85%) |
Aug 03, 2018 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 31,500 | -0.00(-0.73%) |
Aug 02, 2018 | 0.5600 | 0.5600 | 0.5100 | 0.5238 | 72,829 | -0.02(-3.00%) |
Aug 01, 2018 | 0.5600 | 0.5600 | 0.5100 | 0.5400 | 215,253 | +0.01(+1.41%) |
Jul 31, 2018 | 0.5200 | 0.5500 | 0.5200 | 0.5325 | 93,228 | +0.01(+2.19%) |
Jul 30, 2018 | 0.5500 | 0.5500 | 0.5210 | 0.5211 | 136,138 | -0.01(-1.68%) |
Jul 27, 2018 | 0.5200 | 0.5700 | 0.5100 | 0.5300 | 514,600 | +0.02(+3.92%) |
Jul 26, 2018 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 79,205 | -0.01(-1.92%) |
Jul 25, 2018 | 0.5150 | 0.5277 | 0.5000 | 0.5200 | 85,234 | +0.00(+0.19%) |
Jul 24, 2018 | 0.5200 | 0.5299 | 0.5114 | 0.5190 | 39,335 | -0.00(-0.15%) |
Jul 23, 2018 | 0.5505 | 0.5505 | 0.5100 | 0.5198 | 89,222 | -0.03(-5.58%) |
Jul 20, 2018 | 0.5777 | 0.5505 | 0.5505 | 76,408 | +0.00(+0.02%) | |
Jul 19, 2018 | 0.5600 | 0.5630 | 0.5500 | 0.5504 | 39,733 | -0.01(-1.71%) |
Jul 18, 2018 | 0.5885 | 0.5897 | 0.5600 | 0.5600 | 40,039 | -0.00(-0.09%) |
Jul 17, 2018 | 0.5972 | 0.5998 | 0.5603 | 0.5605 | 47,754 | -0.01(-1.46%) |
Jul 16, 2018 | 0.6500 | 0.6500 | 0.5602 | 0.5688 | 110,445 | -0.04(-6.75%) |
Jul 13, 2018 | 0.6299 | 0.6299 | 0.6100 | 0.6100 | 143,949 | +0.01(+1.67%) |
Jul 12, 2018 | 0.5610 | 0.6349 | 0.5610 | 0.6000 | 442,620 | +0.04(+6.95%) |
Jul 11, 2018 | 0.5803 | 0.5883 | 0.5610 | 0.5610 | 33,555 | -0.03(-4.67%) |
Jul 10, 2018 | 0.5900 | 0.5934 | 0.5800 | 0.5885 | 220,580 | +0.02(+3.25%) |
Jul 09, 2018 | 0.5550 | 0.5950 | 0.5550 | 0.5700 | 122,953 | +0.01(+2.70%) |
Jul 06, 2018 | 0.5300 | 0.5600 | 0.5300 | 0.5550 | 53,461 | -0.01(-0.89%) |
Jul 05, 2018 | 0.5600 | 0.5600 | 0.5361 | 0.5600 | 34,314 | +0.02(+4.65%) |
Jul 03, 2018 | 0.5351 | 0.5351 | 0.5351 | 0 | -0.02(-2.73%) |