Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 3,375,398 | -0.02(-4.67%) |
Oct 30, 2018 | 0.3120 | 0.3350 | 0.3120 | 0.3252 | 1,585,428 | +0.02(+4.90%) |
Oct 29, 2018 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | 3,633,092 | -0.01(-3.13%) |
Oct 26, 2018 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 3,775,000 | -0.01(-3.03%) |
Oct 25, 2018 | 0.3300 | 0.3600 | 0.3100 | 0.3300 | 6,714,052 | -0.01(-1.76%) |
Oct 24, 2018 | 0.3161 | 0.3700 | 0.3000 | 0.3359 | 15,386,780 | +0.02(+7.59%) |
Oct 23, 2018 | 0.2760 | 0.3166 | 0.2750 | 0.3122 | 3,975,936 | +0.03(+10.71%) |
Oct 22, 2018 | 0.3081 | 0.3097 | 0.2750 | 0.2820 | 1,665,677 | -0.02(-5.69%) |
Oct 19, 2018 | 0.3000 | 0.3100 | 0.2950 | 0.2990 | 1,303,700 | -0.01(-3.45%) |
Oct 18, 2018 | 0.3035 | 0.3100 | 0.2930 | 0.3097 | 3,848,419 | -0.00(-0.10%) |
Oct 17, 2018 | 0.3285 | 0.3285 | 0.3060 | 0.3100 | 3,371,801 | +0.00(+0.00%) |
Oct 16, 2018 | 0.3180 | 0.3600 | 0.3000 | 0.3100 | 10,754,126 | +0.01(+3.33%) |
Oct 15, 2018 | 0.3189 | 0.3270 | 0.2900 | 0.3000 | 4,702,917 | -0.03(-9.09%) |
Oct 12, 2018 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 3,623,000 | +0.00(+0.86%) |
Oct 11, 2018 | 0.3491 | 0.4329 | 0.3150 | 0.3272 | 13,240,750 | +0.00(+0.68%) |
Oct 10, 2018 | 0.3150 | 0.3700 | 0.3100 | 0.3250 | 8,637,032 | +0.03(+8.33%) |
Oct 09, 2018 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | 6,060,381 | -0.03(-9.04%) |
Oct 08, 2018 | 0.3400 | 0.3400 | 0.3000 | 0.3298 | 4,120,178 | -0.01(-3.00%) |
Oct 05, 2018 | 0.3600 | 0.3700 | 0.3100 | 0.3400 | 7,738,400 | -0.05(-13.11%) |
Oct 04, 2018 | 0.3250 | 0.4200 | 0.2800 | 0.3913 | 12,861,890 | +0.07(+22.20%) |
Oct 03, 2018 | 0.2510 | 0.3900 | 0.2490 | 0.3202 | 26,714,572 | +0.07(+28.08%) |
Oct 02, 2018 | 0.2800 | 0.2800 | 0.2300 | 0.2500 | 3,145,530 | -0.02(-6.40%) |
Oct 01, 2018 | 0.2866 | 0.2890 | 0.2628 | 0.2671 | 1,984,970 | -0.01(-2.87%) |
Sep 28, 2018 | 0.2800 | 0.2850 | 0.2600 | 0.2750 | 1,405,800 | -0.00(-1.47%) |
Sep 27, 2018 | 0.2800 | 0.2900 | 0.2660 | 0.2791 | 1,683,783 | -0.01(-3.16%) |
Sep 26, 2018 | 0.2900 | 0.2950 | 0.2600 | 0.2882 | 4,202,142 | -0.00(-1.64%) |
Sep 25, 2018 | 0.3137 | 0.3137 | 0.2900 | 0.2930 | 2,524,433 | +0.00(+1.03%) |
Sep 24, 2018 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 4,425,526 | -0.02(-5.23%) |
Sep 21, 2018 | 0.3300 | 0.3400 | 0.2950 | 0.3060 | 10,045,200 | -0.02(-7.27%) |
Sep 20, 2018 | 0.3400 | 0.3500 | 0.3000 | 0.3300 | 10,212,040 | -0.00(-0.18%) |
Sep 19, 2018 | 0.3750 | 0.3848 | 0.3121 | 0.3306 | 19,656,772 | -0.10(-22.90%) |
Sep 18, 2018 | 0.2602 | 0.4700 | 0.2600 | 0.4288 | 50,255,992 | +0.18(+71.52%) |
Sep 17, 2018 | 0.3600 | 0.3700 | 0.2500 | 0.2500 | 16,353,317 | -0.10(-28.57%) |
Sep 14, 2018 | 0.4100 | 0.4350 | 0.3300 | 0.3500 | 12,281,100 | -0.15(-30.00%) |
Sep 13, 2018 | 0.4700 | 0.6000 | 0.4100 | 0.5000 | 23,203,494 | +0.05(+11.11%) |
Sep 12, 2018 | 0.5500 | 0.7500 | 0.4000 | 0.4500 | 37,104,600 | -5.85(-92.86%) |
Sep 11, 2018 | 6.950 | 7.100 | 6.300 | 6.300 | 608,563 | -0.65(-9.35%) |
Sep 10, 2018 | 6.850 | 6.950 | 6.450 | 6.950 | 315,126 | +0.28(+4.12%) |
Sep 07, 2018 | 7.300 | 7.300 | 6.550 | 6.675 | 444,300 | -0.62(-8.56%) |
Sep 06, 2018 | 7.600 | 7.600 | 7.250 | 7.300 | 486,256 | -0.40(-5.19%) |
Sep 05, 2018 | 8.000 | 8.145 | 7.600 | 7.700 | 551,028 | -0.35(-4.35%) |
Sep 04, 2018 | 8.100 | 8.100 | 7.650 | 8.050 | 413,672 | +0.00(+0.00%) |
Aug 31, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.25(-3.01%) | |
Aug 30, 2018 | 8.750 | 8.900 | 8.250 | 8.300 | 442,740 | -0.50(-5.68%) |
Aug 29, 2018 | 8.600 | 8.800 | 8.400 | 8.800 | 279,215 | +0.25(+2.92%) |
Aug 28, 2018 | 8.200 | 8.650 | 8.200 | 8.550 | 228,185 | +0.50(+6.21%) |
Aug 27, 2018 | 8.550 | 8.745 | 8.000 | 8.050 | 410,500 | -0.40(-4.73%) |
Aug 24, 2018 | 8.350 | 8.750 | 8.100 | 8.450 | 248,000 | +0.10(+1.20%) |
Aug 23, 2018 | 8.500 | 8.700 | 8.100 | 8.350 | 397,992 | -0.15(-1.76%) |
Aug 22, 2018 | 8.800 | 9.000 | 8.150 | 8.500 | 792,213 | -0.30(-3.41%) |
Aug 21, 2018 | 9.250 | 9.300 | 8.675 | 8.800 | 477,037 | -0.20(-2.22%) |
Aug 20, 2018 | 8.950 | 9.100 | 8.700 | 9.000 | 171,713 | +0.00(+0.00%) |
Aug 17, 2018 | 9.050 | 9.200 | 8.800 | 9.000 | 263,600 | -0.10(-1.10%) |
Aug 16, 2018 | 8.550 | 9.200 | 8.550 | 9.100 | 327,547 | +0.55(+6.43%) |
Aug 15, 2018 | 8.850 | 8.850 | 8.450 | 8.550 | 206,178 | -0.30(-3.39%) |
Aug 14, 2018 | 9.250 | 9.350 | 8.425 | 8.850 | 352,274 | -0.45(-4.84%) |
Aug 13, 2018 | 9.600 | 9.650 | 9.000 | 9.300 | 298,183 | -0.10(-1.06%) |
Aug 10, 2018 | 9.200 | 9.750 | 8.950 | 9.400 | 261,400 | +0.20(+2.17%) |
Aug 09, 2018 | 8.550 | 9.550 | 8.455 | 9.200 | 431,611 | +0.65(+7.60%) |
Aug 08, 2018 | 8.950 | 9.100 | 8.350 | 8.550 | 737,123 | -0.10(-1.16%) |
Aug 07, 2018 | 9.000 | 9.160 | 8.600 | 8.650 | 441,866 | -0.15(-1.70%) |
Aug 06, 2018 | 9.000 | 9.000 | 8.200 | 8.800 | 930,552 | +0.70(+8.64%) |
Aug 03, 2018 | 8.300 | 8.350 | 7.950 | 8.100 | 155,200 | -0.10(-1.22%) |
Aug 02, 2018 | 8.100 | 8.350 | 7.950 | 8.200 | 86,986 | +0.10(+1.23%) |