Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 114,500 | +0.00(+0.00%) |
Nov 29, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 45,500 | +0.00(+0.00%) |
Nov 28, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 69,500 | +0.00(+0.00%) |
Nov 27, 2018 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 222,540 | +0.00(+0.00%) |
Nov 26, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 5,000 | -0.00(-4.76%) |
Nov 23, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 42,500 | +0.00(+5.00%) |
Nov 22, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 286,000 | +0.00(+0.00%) |
Nov 21, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 177,000 | +0.01(+5.26%) |
Nov 20, 2018 | 0.1100 | 0.1100 | 0.0950 | 0.0950 | 63,000 | -0.01(-13.64%) |
Nov 19, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 520,570 | +0.01(+4.76%) |
Nov 16, 2018 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 74,300 | -0.01(-4.55%) |
Nov 15, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 69,500 | +0.00(+0.00%) |
Nov 14, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 55,727 | +0.00(+0.00%) |
Nov 13, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 61,678 | -0.01(-4.35%) |
Nov 12, 2018 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 43,000 | -0.00(-4.17%) |
Nov 09, 2018 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 639,000 | +0.01(+14.29%) |
Nov 08, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 70,800 | -0.01(-4.55%) |
Nov 07, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 136,300 | +0.00(+0.00%) |
Nov 06, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 165,600 | +0.00(+0.00%) |
Nov 05, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1100 | 279,200 | -0.01(-4.35%) |
Nov 02, 2018 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 201,800 | +0.00(+0.00%) |
Nov 01, 2018 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 97,566 | +0.01(+9.52%) |
Oct 31, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 41,999 | +0.00(+0.00%) |
Oct 30, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 6,500 | +0.00(+0.00%) |
Oct 29, 2018 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 71,000 | +0.00(+0.00%) |
Oct 26, 2018 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 78,160 | -0.01(-4.55%) |
Oct 25, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 35,500 | +0.00(+0.00%) |
Oct 24, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 99,300 | +0.01(+4.76%) |
Oct 23, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1050 | 162,500 | -0.01(-8.70%) |
Oct 22, 2018 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 170,300 | -0.01(-11.54%) |
Oct 19, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,050 | +0.00(+0.00%) |
Oct 18, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 67,589 | +0.01(+8.33%) |
Oct 17, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 74,000 | -0.01(-4.00%) |
Oct 16, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 128,500 | -0.01(-3.85%) |
Oct 15, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,500 | +0.00(+0.00%) |
Oct 12, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 33,500 | +0.00(+0.00%) |
Oct 11, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 139,700 | +0.01(+4.00%) |
Oct 10, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 91,281 | +0.00(+0.00%) |
Oct 09, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 59,650 | +0.00(+0.00%) |
Oct 05, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Oct 04, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 103,500 | +0.01(+4.00%) |
Oct 03, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 332,500 | +0.01(+4.17%) |
Oct 02, 2018 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 38,220 | +0.00(+0.00%) |
Oct 01, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 119,700 | -0.01(-4.00%) |
Sep 28, 2018 | 0.1350 | 0.1400 | 0.1150 | 0.1250 | 839,400 | -0.02(-13.79%) |
Sep 27, 2018 | 0.1500 | 0.1500 | 0.1350 | 0.1450 | 84,865 | +0.00(+0.00%) |
Sep 26, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1450 | 36,200 | +0.00(+3.57%) |
Sep 25, 2018 | 0.1500 | 0.1500 | 0.1350 | 0.1400 | 357,929 | -0.01(-6.67%) |
Sep 24, 2018 | 0.1500 | 0.1600 | 0.1450 | 0.1500 | 97,201 | +0.00(+0.00%) |
Sep 21, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 90,620 | -0.01(-3.23%) |
Sep 20, 2018 | 0.1650 | 0.1750 | 0.1450 | 0.1550 | 430,500 | -0.01(-6.06%) |
Sep 19, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1650 | 458,466 | -0.01(-5.71%) |
Sep 18, 2018 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 194,200 | -0.02(-7.89%) |
Sep 17, 2018 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 70,500 | +0.00(+0.00%) |
Sep 14, 2018 | 0.2250 | 0.2250 | 0.1900 | 0.1900 | 711,500 | -0.04(-15.56%) |
Sep 13, 2018 | 0.2550 | 0.2550 | 0.2250 | 0.2250 | 216,500 | -0.01(-6.25%) |
Sep 12, 2018 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 30,000 | +0.01(+2.13%) |
Sep 11, 2018 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 31,157 | -0.01(-4.08%) |
Sep 10, 2018 | 0.2500 | 0.2550 | 0.2350 | 0.2450 | 180,848 | +0.01(+4.26%) |
Sep 07, 2018 | 0.2550 | 0.2550 | 0.2350 | 0.2350 | 87,500 | -0.02(-6.00%) |
Sep 06, 2018 | 0.2700 | 0.2750 | 0.2500 | 0.2500 | 123,000 | -0.02(-5.66%) |
Sep 05, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2650 | 215,405 | +0.02(+6.00%) |
Sep 04, 2018 | 0.2450 | 0.2500 | 0.2300 | 0.2500 | 219,430 | +0.02(+11.11%) |
Aug 31, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-4.26%) | |
Aug 30, 2018 | 0.2200 | 0.2500 | 0.2200 | 0.2350 | 163,300 | +0.02(+9.30%) |
Aug 29, 2018 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 59,500 | +0.00(+0.00%) |
Aug 28, 2018 | 0.2200 | 0.2300 | 0.2100 | 0.2150 | 38,500 | +0.00(+0.00%) |
Aug 27, 2018 | 0.2350 | 0.2350 | 0.2100 | 0.2150 | 116,500 | -0.01(-2.27%) |
Aug 24, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 8,500 | -0.01(-4.35%) |
Aug 23, 2018 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 62,500 | +0.00(+0.00%) |
Aug 22, 2018 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 32,000 | +0.02(+6.98%) |
Aug 21, 2018 | 0.2400 | 0.2400 | 0.2100 | 0.2150 | 139,200 | -0.01(-4.44%) |
Aug 20, 2018 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 2,000 | +0.01(+2.27%) |
Aug 17, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 16,600 | -0.02(-8.33%) |
Aug 16, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 12,000 | +0.01(+4.35%) |
Aug 15, 2018 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 1,000 | +0.01(+4.55%) |
Aug 14, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 83,109 | -0.02(-8.33%) |
Aug 13, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 26,500 | -0.01(-4.00%) |
Aug 10, 2018 | 0.2350 | 0.2500 | 0.2300 | 0.2500 | 28,150 | +0.02(+6.38%) |
Aug 09, 2018 | 0.2800 | 0.2800 | 0.2350 | 0.2350 | 101,499 | -0.04(-12.96%) |
Aug 08, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 1,000 | +0.02(+8.00%) |
Aug 07, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 33,000 | -0.01(-3.85%) |
Aug 03, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
Aug 02, 2018 | 0.2850 | 0.2850 | 0.2500 | 0.2500 | 10,800 | -0.01(-1.96%) |
Aug 01, 2018 | 0.2900 | 0.2900 | 0.2550 | 0.2550 | 9,500 | -0.01(-1.92%) |
Jul 31, 2018 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 88,200 | +0.01(+1.96%) |
Jul 30, 2018 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 57,000 | -0.02(-7.27%) |
Jul 27, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 55,000 | -0.01(-1.79%) |
Jul 26, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,628 | +0.00(+0.00%) |
Jul 25, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 9,700 | +0.00(+0.00%) |
Jul 24, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 14,500 | +0.01(+1.82%) |
Jul 23, 2018 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 87,580 | -0.02(-8.33%) |
Jul 20, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 25,000 | +0.00(+0.00%) |
Jul 19, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 22,542 | +0.00(+0.00%) |
Jul 18, 2018 | 0.3100 | 0.3100 | 0.2850 | 0.3000 | 104,500 | -0.01(-1.64%) |
Jul 17, 2018 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 15,013 | +0.00(+0.00%) |
Jul 16, 2018 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 24,900 | +0.00(+0.00%) |
Jul 13, 2018 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 44,400 | -0.01(-1.61%) |
Jul 12, 2018 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 19,880 | -0.01(-3.13%) |
Jul 11, 2018 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 19,500 | +0.01(+3.23%) |
Jul 10, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 23,500 | -0.01(-1.59%) |
Jul 09, 2018 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 37,730 | -0.03(-10.00%) |
Jul 06, 2018 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 32,500 | +0.00(+0.00%) |
Jul 04, 2018 | 0.3500 | 0.3500 | 0.3500 | 200 | -0.01(-1.41%) | |
Jul 03, 2018 | 0.3400 | 0.3600 | 0.3300 | 0.3550 | 167,500 | +0.02(+5.97%) |
Jun 29, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-2.90%) | |
Jun 28, 2018 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 13,977 | -0.01(-2.82%) |
Jun 27, 2018 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 31,000 | +0.02(+5.97%) |
Jun 26, 2018 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 11,500 | -0.02(-6.94%) |
Jun 22, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-1.37%) | |
Jun 20, 2018 | 0.3650 | 0.3650 | 0.3650 | 200 | +0.02(+4.29%) | |
Jun 19, 2018 | 0.3500 | 0.3650 | 0.3000 | 0.3500 | 54,562 | +0.00(+0.00%) |
Jun 18, 2018 | 0.3250 | 0.3500 | 0.3200 | 0.3500 | 35,500 | +0.02(+6.06%) |
Jun 15, 2018 | 0.3650 | 0.3250 | 0.3300 | 37,000 | -0.02(-5.71%) | |
Jun 14, 2018 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 35,940 | +0.01(+1.45%) |
Jun 13, 2018 | 0.3350 | 0.3500 | 0.3350 | 0.3450 | 48,800 | +0.01(+2.99%) |
Jun 12, 2018 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 17,060 | -0.01(-1.47%) |
Jun 11, 2018 | 0.3500 | 0.3550 | 0.3400 | 0.3400 | 81,050 | +0.00(+0.00%) |
Jun 08, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,400 | +0.00(+0.00%) |
Jun 07, 2018 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 5,400 | +0.01(+3.03%) |
Jun 06, 2018 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 36,997 | -0.01(-1.49%) |
Jun 05, 2018 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 14,500 | +0.01(+1.52%) |
Jun 04, 2018 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 74,850 | +0.01(+3.13%) |
Jun 01, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 | -0.01(-1.54%) |
May 31, 2018 | 0.3100 | 0.3400 | 0.3100 | 0.3250 | 9,800 | -0.01(-1.52%) |
May 29, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.45%) | |
May 28, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 46,200 | -0.02(-6.06%) |
May 25, 2018 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 22,000 | +0.00(+0.00%) |
May 24, 2018 | 0.3250 | 0.3500 | 0.3200 | 0.3300 | 291,685 | +0.02(+4.76%) |
May 23, 2018 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 8,500 | +0.01(+1.61%) |
May 22, 2018 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 5,100 | +0.01(+1.64%) |
May 18, 2018 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 43,000 | +0.00(+0.00%) |
May 16, 2018 | 0.3050 | 0.3200 | 0.3050 | 0.3050 | 23,500 | -0.01(-1.61%) |
May 15, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 8,000 | -0.01(-1.59%) |
May 14, 2018 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 18,000 | +0.00(+0.00%) |
May 11, 2018 | 0.3250 | 0.3500 | 0.3150 | 0.3150 | 59,188 | +0.01(+1.61%) |
May 10, 2018 | 0.2600 | 0.3100 | 0.2600 | 0.3100 | 43,500 | +0.05(+19.23%) |
May 09, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 11,000 | +0.01(+1.96%) |
May 08, 2018 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 14,020 | +0.02(+8.51%) |
May 07, 2018 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 26,390 | -0.02(-6.00%) |
May 04, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 30,840 | +0.01(+2.04%) |
May 03, 2018 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 50,310 | +0.02(+11.36%) |
May 02, 2018 | 0.2050 | 0.2200 | 0.2050 | 0.2200 | 54,160 | +0.01(+2.33%) |
May 01, 2018 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 14,500 | +0.01(+4.88%) |
Apr 30, 2018 | 0.1950 | 0.2050 | 0.1900 | 0.2050 | 168,870 | +0.00(+2.50%) |
Apr 27, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,000 | +0.00(+0.00%) |
Apr 26, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 51,380 | +0.01(+5.26%) |
Apr 25, 2018 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 54,500 | +0.00(+0.00%) |
Apr 24, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 20,000 | -0.01(-5.00%) |
Apr 23, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 53,401 | +0.01(+2.56%) |
Apr 20, 2018 | 0.2200 | 0.2200 | 0.1950 | 0.1950 | 25,307 | -0.02(-11.36%) |
Apr 19, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 9,257 | +0.00(+0.00%) |
Apr 18, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 45,200 | +0.00(+0.00%) |
Apr 17, 2018 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 63,200 | +0.02(+10.00%) |
Apr 16, 2018 | 0.1950 | 0.2000 | 0.1850 | 0.2000 | 278,467 | -0.02(-11.11%) |