Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.1866 | 0.2000 | 0.1814 | 0.2000 | 36,600 | +0.00(+2.09%) |
Dec 28, 2018 | 0.1982 | 0.1982 | 0.1803 | 0.1959 | 25,700 | +0.01(+3.71%) |
Dec 27, 2018 | 0.1890 | 0.1895 | 0.1752 | 0.1889 | 32,221 | +0.02(+15.18%) |
Dec 26, 2018 | 0.1910 | 0.1910 | 0.1640 | 0.1640 | 13,000 | -0.01(-7.13%) |
Dec 24, 2018 | 0.1890 | 0.1890 | 0.1638 | 0.1766 | 91,600 | -0.01(-4.95%) |
Dec 21, 2018 | 0.1930 | 0.1930 | 0.1760 | 0.1858 | 55,200 | -0.01(-4.96%) |
Dec 20, 2018 | 0.2100 | 0.2100 | 0.1804 | 0.1955 | 51,165 | -0.01(-3.27%) |
Dec 19, 2018 | 0.2045 | 0.2093 | 0.1924 | 0.2021 | 89,200 | +0.00(+0.95%) |
Dec 18, 2018 | 0.1936 | 0.2028 | 0.1927 | 0.2002 | 41,300 | -0.01(-5.03%) |
Dec 17, 2018 | 0.2037 | 0.2108 | 0.1959 | 0.2108 | 10,400 | +0.01(+3.49%) |
Dec 14, 2018 | 0.2030 | 0.2037 | 0.2030 | 0.2037 | 2,200 | +0.00(+2.36%) |
Dec 13, 2018 | 0.2000 | 0.2035 | 0.1851 | 0.1990 | 66,500 | +0.00(+1.63%) |
Dec 12, 2018 | 0.2004 | 0.2008 | 0.1946 | 0.1958 | 15,127 | +0.01(+6.07%) |
Dec 11, 2018 | 0.1862 | 0.1984 | 0.1846 | 0.1846 | 14,189 | -0.01(-5.86%) |
Dec 10, 2018 | 0.1730 | 0.1970 | 0.1730 | 0.1961 | 86,352 | +0.01(+6.00%) |
Dec 07, 2018 | 0.1699 | 0.1943 | 0.1699 | 0.1850 | 32,600 | -0.02(-7.50%) |
Dec 06, 2018 | 0.1745 | 0.2000 | 0.1718 | 0.2000 | 42,482 | +0.04(+24.84%) |
Dec 04, 2018 | 0.1617 | 0.1617 | 0.1584 | 0.1602 | 5,000 | +0.01(+7.23%) |
Dec 03, 2018 | 0.1576 | 0.1600 | 0.1494 | 0.1494 | 95,727 | -0.01(-6.62%) |
Nov 30, 2018 | 0.1785 | 0.1818 | 0.1541 | 0.1600 | 31,900 | -0.02(-8.68%) |
Nov 29, 2018 | 0.1721 | 0.1752 | 0.1689 | 0.1752 | 72,375 | +0.01(+5.54%) |
Nov 28, 2018 | 0.1599 | 0.1790 | 0.1575 | 0.1660 | 13,750 | +0.01(+3.75%) |
Nov 27, 2018 | 0.1840 | 0.1840 | 0.1600 | 0.1600 | 105,553 | -0.02(-11.11%) |
Nov 26, 2018 | 0.1870 | 0.1870 | 0.1800 | 0.1800 | 34,000 | -0.01(-5.81%) |
Nov 23, 2018 | 0.1907 | 0.1912 | 0.1810 | 0.1911 | 72,300 | +0.00(+1.70%) |
Nov 21, 2018 | 0.1879 | 0.1879 | 0.1879 | 0 | -0.01(-4.13%) | |
Nov 20, 2018 | 0.1893 | 0.1979 | 0.1878 | 0.1960 | 205,085 | -0.00(-1.95%) |
Nov 19, 2018 | 0.1978 | 0.2109 | 0.1978 | 0.1999 | 119,000 | +0.00(+0.20%) |
Nov 16, 2018 | 0.1914 | 0.1996 | 0.1900 | 0.1995 | 20,200 | +0.00(+0.15%) |
Nov 15, 2018 | 0.1900 | 0.1992 | 0.1900 | 0.1992 | 10,194 | +0.00(+1.27%) |
Nov 14, 2018 | 0.1947 | 0.2003 | 0.1900 | 0.1967 | 87,942 | +0.00(+1.24%) |
Nov 13, 2018 | 0.2000 | 0.2090 | 0.1901 | 0.1943 | 118,254 | -0.03(-11.68%) |
Nov 12, 2018 | 0.2216 | 0.2216 | 0.2060 | 0.2200 | 23,067 | +0.00(+1.06%) |
Nov 09, 2018 | 0.2185 | 0.2185 | 0.2100 | 0.2177 | 25,800 | +0.00(+2.16%) |
Nov 08, 2018 | 0.2196 | 0.2230 | 0.2061 | 0.2131 | 29,642 | -0.00(-0.84%) |
Nov 07, 2018 | 0.2144 | 0.2153 | 0.2058 | 0.2149 | 32,080 | +0.01(+2.38%) |
Nov 06, 2018 | 0.2140 | 0.2140 | 0.2099 | 0.2099 | 37,879 | -0.01(-4.81%) |
Nov 05, 2018 | 0.2139 | 0.2232 | 0.2139 | 0.2205 | 18,119 | +0.00(+0.23%) |
Nov 02, 2018 | 0.2136 | 0.2271 | 0.2136 | 0.2200 | 12,400 | +0.00(+0.14%) |
Nov 01, 2018 | 0.2141 | 0.2259 | 0.2141 | 0.2197 | 75,000 | +0.00(+0.37%) |
Oct 31, 2018 | 0.2199 | 0.2289 | 0.2100 | 0.2189 | 74,421 | -0.00(-0.50%) |
Oct 30, 2018 | 0.2266 | 0.2266 | 0.2191 | 0.2200 | 195,197 | -0.00(-0.77%) |
Oct 29, 2018 | 0.2218 | 0.2269 | 0.2217 | 0.2217 | 31,206 | -0.01(-2.59%) |
Oct 26, 2018 | 0.2250 | 0.2309 | 0.2200 | 0.2276 | 378,600 | +0.01(+2.29%) |
Oct 25, 2018 | 0.2350 | 0.2350 | 0.2225 | 0.2225 | 81,205 | -0.01(-2.28%) |
Oct 24, 2018 | 0.2350 | 0.2409 | 0.2277 | 0.2277 | 18,600 | -0.02(-8.92%) |
Oct 23, 2018 | 0.2580 | 0.2600 | 0.2450 | 0.2500 | 117,783 | -0.01(-4.32%) |
Oct 22, 2018 | 0.2510 | 0.2613 | 0.2510 | 0.2613 | 104,440 | +0.00(+1.32%) |
Oct 19, 2018 | 0.2600 | 0.2630 | 0.2510 | 0.2579 | 90,500 | -0.01(-4.41%) |
Oct 18, 2018 | 0.2650 | 0.2727 | 0.2560 | 0.2698 | 127,671 | +0.01(+5.39%) |
Oct 17, 2018 | 0.2670 | 0.2680 | 0.2560 | 0.2560 | 19,614 | -0.01(-5.19%) |
Oct 16, 2018 | 0.2690 | 0.2724 | 0.2640 | 0.2700 | 214,088 | +0.01(+3.05%) |
Oct 15, 2018 | 0.2660 | 0.2738 | 0.2588 | 0.2620 | 130,400 | +0.00(+0.00%) |
Oct 12, 2018 | 0.2632 | 0.2632 | 0.2600 | 0.2620 | 54,500 | +0.00(+0.77%) |
Oct 11, 2018 | 0.2587 | 0.2670 | 0.2547 | 0.2600 | 139,930 | +0.01(+4.08%) |
Oct 10, 2018 | 0.2500 | 0.2641 | 0.2430 | 0.2498 | 18,500 | +0.00(+0.93%) |
Oct 09, 2018 | 0.2570 | 0.2600 | 0.2340 | 0.2475 | 48,500 | -0.03(-11.61%) |
Oct 08, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 | +0.02(+8.11%) |
Oct 05, 2018 | 0.2520 | 0.2661 | 0.2520 | 0.2590 | 265,600 | +0.00(+0.00%) |
Oct 04, 2018 | 0.2270 | 0.2590 | 0.2270 | 0.2590 | 109,440 | +0.02(+6.32%) |
Oct 03, 2018 | 0.2470 | 0.2490 | 0.2240 | 0.2436 | 41,000 | -0.00(-0.37%) |
Oct 02, 2018 | 0.2596 | 0.2607 | 0.2420 | 0.2445 | 59,755 | -0.00(-1.81%) |