Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.1500 | 0.1600 | 0.1306 | 0.1500 | 210,452 | +0.00(+0.00%) |
Oct 30, 2018 | 0.1318 | 0.1700 | 0.1318 | 0.1500 | 865,765 | +0.01(+7.53%) |
Oct 29, 2018 | 0.1400 | 0.1400 | 0.1105 | 0.1395 | 102,362 | -0.00(-0.36%) |
Oct 26, 2018 | 0.1400 | 0.1400 | 0.1254 | 0.1400 | 29,700 | +0.00(+0.00%) |
Oct 25, 2018 | 0.1520 | 0.1520 | 0.1313 | 0.1400 | 35,376 | +0.00(+0.00%) |
Oct 24, 2018 | 0.1520 | 0.1520 | 0.1307 | 0.1400 | 116,071 | -0.01(-7.89%) |
Oct 23, 2018 | 0.1250 | 0.1700 | 0.1230 | 0.1520 | 427,593 | +0.03(+28.60%) |
Oct 22, 2018 | 0.1158 | 0.1580 | 0.1001 | 0.1182 | 232,517 | -0.00(-1.01%) |
Oct 19, 2018 | 0.1379 | 0.1559 | 0.1100 | 0.1194 | 106,600 | -0.02(-13.42%) |
Oct 18, 2018 | 0.1559 | 0.1559 | 0.0900 | 0.1379 | 45,995 | -0.02(-11.55%) |
Oct 17, 2018 | 0.1650 | 0.1650 | 0.0800 | 0.1559 | 376,057 | -0.00(-1.33%) |
Oct 16, 2018 | 0.1500 | 0.1600 | 0.1280 | 0.1580 | 647,565 | +0.03(+23.92%) |
Oct 15, 2018 | 0.1400 | 0.1400 | 0.1188 | 0.1275 | 57,456 | -0.01(-5.56%) |
Oct 12, 2018 | 0.1290 | 0.1400 | 0.1200 | 0.1350 | 152,400 | +0.01(+4.65%) |
Oct 11, 2018 | 0.1275 | 0.1300 | 0.1053 | 0.1290 | 69,687 | +0.01(+9.97%) |
Oct 10, 2018 | 0.1124 | 0.1300 | 0.1055 | 0.1173 | 151,232 | -0.00(-0.17%) |
Oct 09, 2018 | 0.1200 | 0.1200 | 0.1035 | 0.1175 | 36,995 | -0.01(-4.32%) |
Oct 08, 2018 | 0.1228 | 0.1228 | 0.1127 | 0.1228 | 47,929 | -0.00(-0.16%) |
Oct 05, 2018 | 0.1060 | 0.1310 | 0.1050 | 0.1230 | 255,100 | +0.02(+16.04%) |
Oct 04, 2018 | 0.1006 | 0.1289 | 0.0972 | 0.1060 | 180,328 | +0.00(+1.92%) |
Oct 03, 2018 | 0.0875 | 0.1070 | 0.0850 | 0.1040 | 121,489 | -0.00(-3.70%) |
Oct 02, 2018 | 0.1275 | 0.1368 | 0.0810 | 0.1080 | 463,599 | -0.01(-6.09%) |
Oct 01, 2018 | 0.1100 | 0.1700 | 0.1100 | 0.1150 | 2,146,428 | +0.01(+15.00%) |
Sep 28, 2018 | 0.0730 | 0.1002 | 0.0730 | 0.1000 | 2,300 | -0.00(-0.30%) |
Sep 27, 2018 | 0.0731 | 0.1007 | 0.0731 | 0.1003 | 2,100 | -0.00(-0.50%) |
Sep 26, 2018 | 0.0729 | 0.1009 | 0.0729 | 0.1008 | 2,200 | -0.00(-0.98%) |
Sep 25, 2018 | 0.0870 | 0.1018 | 0.0722 | 0.1018 | 1,800 | -0.00(-0.10%) |
Sep 24, 2018 | 0.0720 | 0.1020 | 0.0720 | 0.1019 | 40,343 | -0.00(-0.10%) |
Sep 21, 2018 | 0.0800 | 0.1029 | 0.0712 | 0.1020 | 26,400 | -0.00(-0.87%) |
Sep 20, 2018 | 0.1012 | 0.1029 | 0.0890 | 0.1029 | 21,463 | +0.01(+14.46%) |
Sep 19, 2018 | 0.0950 | 0.0950 | 0.0720 | 0.0899 | 14,657 | -0.01(-12.63%) |
Sep 18, 2018 | 0.0700 | 0.1029 | 0.0700 | 0.1029 | 25,098 | -0.00(-0.58%) |
Sep 17, 2018 | 0.0900 | 0.1035 | 0.0800 | 0.1035 | 16,625 | +0.01(+15.00%) |
Sep 14, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,100 | +0.00(+0.00%) |
Sep 13, 2018 | 0.1046 | 0.1046 | 0.0801 | 0.0900 | 5,985 | -0.01(-9.73%) |
Sep 12, 2018 | 0.0660 | 0.1040 | 0.0660 | 0.0997 | 15,920 | -0.00(-4.04%) |
Sep 11, 2018 | 0.0759 | 0.1046 | 0.0759 | 0.1039 | 7,720 | -0.00(-0.86%) |
Sep 10, 2018 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 2,400 | -0.00(-0.10%) |
Sep 07, 2018 | 0.1098 | 0.1100 | 0.0710 | 0.1049 | 12,400 | +0.01(+16.69%) |
Sep 06, 2018 | 0.0880 | 0.1000 | 0.0660 | 0.0899 | 63,086 | -0.01(-10.01%) |
Sep 05, 2018 | 0.0664 | 0.1100 | 0.0660 | 0.0999 | 46,807 | -0.01(-9.18%) |
Sep 04, 2018 | 0.0611 | 0.1100 | 0.0611 | 0.1100 | 1,600 | -0.01(-7.41%) |
Aug 31, 2018 | 0.1188 | 0.1188 | 0.1188 | 0 | -0.00(-0.92%) | |
Aug 30, 2018 | 0.0825 | 0.1199 | 0.0800 | 0.1199 | 35,591 | +0.01(+9.00%) |
Aug 29, 2018 | 0.0820 | 0.1100 | 0.0820 | 0.1100 | 30,561 | +0.00(+0.00%) |
Aug 28, 2018 | 0.1100 | 0.1100 | 0.0891 | 0.1100 | 1,150 | -0.01(-8.33%) |
Aug 27, 2018 | 0.0906 | 0.1200 | 0.0900 | 0.1200 | 36,070 | +0.00(+3.45%) |
Aug 24, 2018 | 0.0900 | 0.1160 | 0.0900 | 0.1160 | 22,300 | -0.00(-0.85%) |
Aug 23, 2018 | 0.1100 | 0.1170 | 0.0821 | 0.1170 | 5,510 | +0.01(+6.46%) |
Aug 22, 2018 | 0.1099 | 0.1099 | 0.1094 | 0.1099 | 36,240 | +0.00(+0.27%) |
Aug 21, 2018 | 0.1077 | 0.1168 | 0.1077 | 0.1096 | 2,679 | -0.00(-2.32%) |
Aug 20, 2018 | 0.1100 | 0.1200 | 0.0801 | 0.1122 | 17,785 | +0.00(+2.00%) |
Aug 16, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | 11,137 | -0.01(-8.33%) |
Aug 14, 2018 | 0.0800 | 0.1200 | 0.0800 | 0.1200 | 5,500 | +0.01(+7.43%) |
Aug 10, 2018 | 0.1117 | 0.1117 | 0.1117 | 0 | +0.01(+11.70%) | |
Aug 09, 2018 | 0.0801 | 0.1117 | 0.0801 | 0.1000 | 9,870 | -0.01(-10.47%) |
Aug 08, 2018 | 0.0931 | 0.1117 | 0.0810 | 0.1117 | 67,568 | -0.00(-0.09%) |
Aug 07, 2018 | 0.1135 | 0.1135 | 0.1111 | 0.1118 | 2,943 | -0.00(-2.78%) |
Aug 06, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 4,932 | -0.00(-3.85%) |
Aug 03, 2018 | 0.1111 | 0.1196 | 0.1111 | 0.1196 | 43,700 | +0.01(+7.65%) |
Aug 02, 2018 | 0.1000 | 0.1111 | 0.1000 | 0.1111 | 9,789 | +0.01(+5.81%) |