Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.0901 | 0.0947 | 0.0874 | 0.0947 | 6,517,482 | +0.00(+5.15%) |
Oct 30, 2018 | 0.0908 | 0.0927 | 0.0901 | 0.0901 | 1,204,739 | -0.00(-1.45%) |
Oct 29, 2018 | 0.0961 | 0.0967 | 0.0901 | 0.0914 | 1,725,063 | -0.00(-1.43%) |
Oct 26, 2018 | 0.0947 | 0.0961 | 0.0921 | 0.0927 | 2,521,007 | -0.00(-2.10%) |
Oct 25, 2018 | 0.0947 | 0.0974 | 0.0941 | 0.0947 | 4,426,027 | -0.00(-0.69%) |
Oct 24, 2018 | 0.0967 | 0.1000 | 0.0947 | 0.0954 | 2,121,148 | -0.00(-4.00%) |
Oct 23, 2018 | 0.0987 | 0.1033 | 0.0934 | 0.0994 | 3,029,103 | -0.00(-1.32%) |
Oct 22, 2018 | 0.1179 | 0.1219 | 0.1007 | 0.1007 | 6,736,855 | -0.02(-14.61%) |
Oct 19, 2018 | 0.1139 | 0.1239 | 0.1100 | 0.1179 | 22,974,374 | +0.01(+6.59%) |
Oct 18, 2018 | 0.1020 | 0.1146 | 0.1000 | 0.1106 | 11,812,004 | +0.01(+8.44%) |
Oct 17, 2018 | 0.1020 | 0.1020 | 0.1007 | 0.1020 | 2,074,939 | +0.00(+0.65%) |
Oct 16, 2018 | 0.0994 | 0.1020 | 0.0961 | 0.1014 | 2,886,009 | +0.00(+0.66%) |
Oct 15, 2018 | 0.1000 | 0.1020 | 0.0980 | 0.1007 | 1,309,459 | +0.00(+0.66%) |
Oct 12, 2018 | 0.0980 | 0.1007 | 0.0974 | 0.1000 | 3,124,841 | +0.00(+4.14%) |
Oct 11, 2018 | 0.0961 | 0.0987 | 0.0927 | 0.0961 | 2,782,965 | -0.00(-0.68%) |
Oct 10, 2018 | 0.0921 | 0.0994 | 0.0921 | 0.0967 | 4,489,128 | +0.00(+5.04%) |
Oct 09, 2018 | 0.0921 | 0.0947 | 0.0921 | 0.0921 | 1,306,002 | +0.00(+0.00%) |
Oct 08, 2018 | 0.0921 | 0.0953 | 0.0921 | 0.0921 | 1,673,692 | -0.00(-1.42%) |
Oct 05, 2018 | 0.0974 | 0.0980 | 0.0927 | 0.0934 | 2,972,372 | -0.01(-6.00%) |
Oct 04, 2018 | 0.0987 | 0.1000 | 0.0914 | 0.0994 | 3,568,674 | +0.00(+0.00%) |
Oct 03, 2018 | 0.0967 | 0.1020 | 0.0961 | 0.0994 | 4,790,290 | +0.00(+3.45%) |
Oct 02, 2018 | 0.0908 | 0.0974 | 0.0908 | 0.0961 | 3,539,856 | +0.00(+3.57%) |
Oct 01, 2018 | 0.0934 | 0.0973 | 0.0914 | 0.0927 | 3,130,033 | -0.00(-0.71%) |
Sep 28, 2018 | 0.0927 | 0.0947 | 0.0908 | 0.0934 | 1,825,088 | -0.00(-0.70%) |
Sep 27, 2018 | 0.0954 | 0.0961 | 0.0927 | 0.0941 | 2,900,833 | -0.00(-0.70%) |
Sep 26, 2018 | 0.0901 | 0.0961 | 0.0901 | 0.0947 | 3,027,548 | +0.01(+5.93%) |
Sep 25, 2018 | 0.0921 | 0.0934 | 0.0884 | 0.0894 | 5,791,945 | -0.00(-2.17%) |
Sep 24, 2018 | 0.0994 | 0.0994 | 0.0914 | 0.0914 | 5,400,314 | -0.01(-6.76%) |
Sep 21, 2018 | 0.1007 | 0.1007 | 0.0980 | 0.0980 | 3,825,288 | -0.00(-1.33%) |
Sep 20, 2018 | 0.0994 | 0.1014 | 0.0989 | 0.0994 | 4,332,524 | -0.00(-0.66%) |
Sep 19, 2018 | 0.1000 | 0.1033 | 0.0994 | 0.1000 | 5,759,836 | +0.00(+0.67%) |
Sep 18, 2018 | 0.1027 | 0.1067 | 0.0994 | 0.0994 | 9,401,046 | -0.00(-2.60%) |
Sep 17, 2018 | 0.1184 | 0.1184 | 0.1000 | 0.1020 | 23,112,696 | -0.02(-15.85%) |
Sep 14, 2018 | 0.1199 | 0.1265 | 0.1159 | 0.1212 | 20,377,888 | -0.00(-3.68%) |
Sep 13, 2018 | 0.1292 | 0.1298 | 0.1146 | 0.1259 | 28,484,374 | -0.00(-1.04%) |
Sep 12, 2018 | 0.1331 | 0.1411 | 0.1232 | 0.1272 | 43,088,008 | -0.02(-11.11%) |
Sep 11, 2018 | 0.1325 | 0.1537 | 0.1226 | 0.1431 | 285,263,904 | +0.05(+57.66%) |
Sep 10, 2018 | 0.0921 | 0.0947 | 0.0908 | 0.0908 | 3,612,285 | -0.00(-0.72%) |
Sep 07, 2018 | 0.0927 | 0.0980 | 0.0908 | 0.0914 | 4,406,478 | +0.00(+1.47%) |
Sep 06, 2018 | 0.0974 | 0.0987 | 0.0894 | 0.0901 | 5,461,542 | -0.01(-8.72%) |
Sep 05, 2018 | 0.1053 | 0.1086 | 0.0954 | 0.0987 | 6,214,478 | -0.01(-5.70%) |
Sep 04, 2018 | 0.1126 | 0.1146 | 0.1027 | 0.1047 | 5,099,740 | -0.01(-8.67%) |
Aug 31, 2018 | 0.1146 | 0.1146 | 0.1146 | 0 | -0.00(-2.81%) | |
Aug 30, 2018 | 0.1192 | 0.1192 | 0.1153 | 0.1179 | 2,234,940 | -0.00(-0.56%) |
Aug 29, 2018 | 0.1173 | 0.1212 | 0.1159 | 0.1186 | 2,304,140 | +0.00(+2.87%) |
Aug 28, 2018 | 0.1166 | 0.1179 | 0.1126 | 0.1153 | 2,259,018 | -0.00(-2.25%) |
Aug 27, 2018 | 0.1212 | 0.1235 | 0.1159 | 0.1179 | 1,418,209 | -0.00(-1.11%) |
Aug 24, 2018 | 0.1199 | 0.1199 | 0.1166 | 0.1192 | 2,202,484 | +0.00(+0.00%) |
Aug 23, 2018 | 0.1186 | 0.1219 | 0.1166 | 0.1192 | 2,611,884 | +0.00(+2.27%) |
Aug 22, 2018 | 0.1298 | 0.1307 | 0.1146 | 0.1166 | 9,022,925 | -0.01(-10.20%) |
Aug 21, 2018 | 0.1325 | 0.1368 | 0.1292 | 0.1298 | 796,019 | +0.00(+0.00%) |
Aug 20, 2018 | 0.1325 | 0.1342 | 0.1298 | 0.1298 | 2,280,998 | -0.00(-2.00%) |
Aug 17, 2018 | 0.1358 | 0.1378 | 0.1318 | 0.1325 | 1,476,374 | -0.00(-2.44%) |
Aug 16, 2018 | 0.1384 | 0.1384 | 0.1358 | 0.1358 | 631,640 | +0.00(+0.00%) |
Aug 15, 2018 | 0.1378 | 0.1398 | 0.1331 | 0.1358 | 2,057,141 | -0.00(-1.44%) |
Aug 14, 2018 | 0.1358 | 0.1398 | 0.1356 | 0.1378 | 2,838,291 | -0.00(-0.95%) |
Aug 13, 2018 | 0.1497 | 0.1497 | 0.1358 | 0.1391 | 2,630,859 | -0.01(-4.98%) |
Aug 10, 2018 | 0.1398 | 0.1471 | 0.1365 | 0.1464 | 2,803,299 | +0.01(+5.24%) |
Aug 09, 2018 | 0.1451 | 0.1451 | 0.1378 | 0.1391 | 1,608,130 | -0.00(-2.78%) |
Aug 08, 2018 | 0.1411 | 0.1437 | 0.1384 | 0.1431 | 1,399,324 | +0.00(+2.86%) |
Aug 07, 2018 | 0.1398 | 0.1404 | 0.1363 | 0.1391 | 2,864,648 | +0.00(+0.48%) |
Aug 06, 2018 | 0.1384 | 0.1404 | 0.1371 | 0.1384 | 1,772,177 | -0.00(-0.95%) |
Aug 03, 2018 | 0.1398 | 0.1404 | 0.1365 | 0.1398 | 1,230,311 | +0.00(+0.48%) |
Aug 02, 2018 | 0.1331 | 0.1404 | 0.1325 | 0.1391 | 6,360,349 | +0.00(+2.44%) |