Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.630 | 1.650 | 1.480 | 1.510 | 394,300 | -0.14(-8.48%) |
Nov 29, 2018 | 1.610 | 1.680 | 1.610 | 1.650 | 252,655 | -0.04(-2.37%) |
Nov 28, 2018 | 1.600 | 1.720 | 1.600 | 1.690 | 677,694 | +0.09(+5.62%) |
Nov 27, 2018 | 1.650 | 1.730 | 1.580 | 1.600 | 396,874 | -0.11(-6.43%) |
Nov 26, 2018 | 1.700 | 1.850 | 1.670 | 1.710 | 732,151 | +0.00(+0.00%) |
Nov 23, 2018 | 1.650 | 1.770 | 1.650 | 1.710 | 327,200 | +0.02(+1.18%) |
Nov 21, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.05(+3.05%) | |
Nov 20, 2018 | 1.750 | 1.750 | 1.490 | 1.640 | 1,563,297 | -0.11(-6.29%) |
Nov 19, 2018 | 2.670 | 3.200 | 1.560 | 1.750 | 15,377,172 | +0.52(+42.28%) |
Nov 16, 2018 | 1.540 | 1.640 | 1.230 | 1.230 | 1,109,800 | -0.37(-23.13%) |
Nov 15, 2018 | 2.070 | 2.250 | 1.500 | 1.600 | 1,118,268 | -0.67(-29.52%) |
Nov 14, 2018 | 2.390 | 2.500 | 2.150 | 2.270 | 590,520 | -0.19(-7.72%) |
Nov 13, 2018 | 2.590 | 2.720 | 2.350 | 2.460 | 511,118 | -0.12(-4.65%) |
Nov 12, 2018 | 2.370 | 2.800 | 2.360 | 2.580 | 1,593,257 | +0.21(+8.86%) |
Nov 09, 2018 | 2.250 | 2.480 | 2.250 | 2.370 | 493,200 | +0.12(+5.33%) |
Nov 08, 2018 | 2.110 | 2.400 | 2.000 | 2.250 | 923,703 | +1.94(+615.42%) |
Nov 07, 2018 | 0.3267 | 0.3400 | 0.2900 | 0.3145 | 13,312,286 | -0.08(-20.38%) |
Nov 06, 2018 | 0.3423 | 0.3990 | 0.3400 | 0.3950 | 4,516,462 | +0.05(+12.86%) |
Nov 05, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 2,082,566 | +0.01(+2.94%) |
Nov 02, 2018 | 0.3550 | 0.3630 | 0.3200 | 0.3400 | 4,945,900 | -0.00(-0.03%) |
Nov 01, 2018 | 0.3750 | 0.3820 | 0.3400 | 0.3401 | 5,148,005 | -0.03(-8.08%) |
Oct 31, 2018 | 0.4400 | 0.4400 | 0.3500 | 0.3700 | 12,918,644 | -0.10(-21.28%) |
Oct 30, 2018 | 0.4200 | 0.4900 | 0.4050 | 0.4700 | 8,461,075 | +0.03(+6.82%) |
Oct 29, 2018 | 0.4000 | 0.4400 | 0.3800 | 0.4400 | 6,135,938 | +0.06(+15.79%) |
Oct 26, 2018 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | 2,569,400 | -0.04(-9.52%) |
Oct 25, 2018 | 0.4200 | 0.4700 | 0.3700 | 0.4200 | 10,852,742 | +0.02(+3.73%) |
Oct 24, 2018 | 0.3850 | 0.4250 | 0.3711 | 0.4049 | 8,578,047 | +0.02(+6.55%) |
Oct 23, 2018 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 2,873,139 | +0.01(+2.84%) |
Oct 22, 2018 | 0.3700 | 0.3750 | 0.3500 | 0.3695 | 1,956,403 | +0.01(+2.64%) |
Oct 19, 2018 | 0.3400 | 0.4000 | 0.3300 | 0.3600 | 3,891,900 | +0.03(+9.09%) |
Oct 18, 2018 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 1,563,209 | -0.01(-2.45%) |
Oct 17, 2018 | 0.3520 | 0.3600 | 0.3370 | 0.3383 | 2,390,841 | -0.01(-3.89%) |
Oct 16, 2018 | 0.3780 | 0.3800 | 0.3371 | 0.3520 | 3,713,070 | -0.02(-4.86%) |
Oct 15, 2018 | 0.3600 | 0.3949 | 0.3538 | 0.3700 | 3,977,558 | +0.02(+5.71%) |
Oct 12, 2018 | 0.3600 | 0.4000 | 0.3300 | 0.3500 | 6,040,400 | +0.05(+17.06%) |
Oct 11, 2018 | 0.3309 | 0.3339 | 0.2950 | 0.2990 | 3,474,541 | -0.02(-6.91%) |
Oct 10, 2018 | 0.3446 | 0.3699 | 0.3200 | 0.3212 | 2,647,036 | -0.03(-9.27%) |
Oct 09, 2018 | 0.3400 | 0.3850 | 0.3399 | 0.3540 | 2,484,495 | -0.01(-2.07%) |
Oct 08, 2018 | 0.3770 | 0.3850 | 0.3100 | 0.3615 | 5,086,857 | -0.04(-9.63%) |
Oct 05, 2018 | 0.4300 | 0.4400 | 0.3700 | 0.4000 | 7,360,700 | -0.01(-1.96%) |
Oct 04, 2018 | 0.3479 | 0.4395 | 0.3400 | 0.4080 | 17,070,068 | +0.07(+20.46%) |
Oct 03, 2018 | 0.4200 | 0.4200 | 0.3250 | 0.3387 | 7,409,304 | -0.07(-17.39%) |
Oct 02, 2018 | 0.4000 | 0.4450 | 0.3700 | 0.4100 | 14,530,550 | +0.03(+7.89%) |
Oct 01, 2018 | 0.3000 | 0.4200 | 0.2900 | 0.3800 | 15,606,408 | +0.10(+33.80%) |
Sep 28, 2018 | 0.2790 | 0.3050 | 0.2730 | 0.2840 | 3,094,800 | +0.01(+5.19%) |
Sep 27, 2018 | 0.2946 | 0.2946 | 0.2650 | 0.2700 | 2,434,972 | -0.01(-5.26%) |
Sep 26, 2018 | 0.2744 | 0.3100 | 0.2660 | 0.2850 | 6,684,234 | +0.02(+9.62%) |
Sep 25, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 4,792,252 | +0.01(+5.05%) |
Sep 24, 2018 | 0.2580 | 0.2580 | 0.2450 | 0.2475 | 1,279,797 | -0.00(-1.00%) |
Sep 21, 2018 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 1,411,600 | +0.00(+0.16%) |
Sep 20, 2018 | 0.2400 | 0.2550 | 0.2350 | 0.2496 | 2,003,915 | +0.00(+1.67%) |
Sep 19, 2018 | 0.2500 | 0.2530 | 0.2410 | 0.2455 | 1,816,886 | -0.01(-2.73%) |
Sep 18, 2018 | 0.2550 | 0.2620 | 0.2510 | 0.2524 | 1,165,677 | -0.00(-1.56%) |
Sep 17, 2018 | 0.2652 | 0.2652 | 0.2550 | 0.2564 | 1,626,514 | -0.00(-1.38%) |
Sep 14, 2018 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 1,845,300 | -0.01(-1.92%) |
Sep 13, 2018 | 0.3000 | 0.3001 | 0.2619 | 0.2651 | 3,114,619 | -0.04(-14.48%) |
Sep 12, 2018 | 0.2650 | 0.3200 | 0.2535 | 0.3100 | 7,943,575 | +0.06(+22.53%) |
Sep 11, 2018 | 0.2650 | 0.2650 | 0.2530 | 0.2530 | 2,241,817 | -0.00(-0.86%) |
Sep 10, 2018 | 0.2553 | 0.2698 | 0.2520 | 0.2552 | 1,575,816 | -0.00(-1.85%) |
Sep 07, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 1,245,800 | +0.01(+4.00%) |
Sep 06, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 649,342 | -0.00(-1.46%) |
Sep 05, 2018 | 0.2500 | 0.2600 | 0.2480 | 0.2537 | 853,185 | -0.00(-1.63%) |