Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.0788 | 0.0788 | 0.0786 | 0.0786 | 1,900 | +0.00(+0.13%) |
Sep 27, 2018 | 0.0805 | 0.0805 | 0.0684 | 0.0785 | 80,546 | -0.00(-0.13%) |
Sep 26, 2018 | 0.0769 | 0.0787 | 0.0713 | 0.0786 | 178,991 | +0.00(+4.80%) |
Sep 25, 2018 | 0.0722 | 0.0790 | 0.0720 | 0.0750 | 25,220 | -0.01(-6.25%) |
Sep 24, 2018 | 0.0790 | 0.0822 | 0.0745 | 0.0800 | 30,660 | +0.00(+2.30%) |
Sep 21, 2018 | 0.0815 | 0.0815 | 0.0682 | 0.0782 | 23,500 | -0.00(-1.39%) |
Sep 20, 2018 | 0.0820 | 0.0820 | 0.0719 | 0.0793 | 38,998 | -0.00(-2.70%) |
Sep 19, 2018 | 0.0821 | 0.0821 | 0.0755 | 0.0815 | 11,102 | +0.00(+0.49%) |
Sep 18, 2018 | 0.0714 | 0.0838 | 0.0714 | 0.0811 | 158,398 | +0.00(+4.51%) |
Sep 17, 2018 | 0.0700 | 0.0788 | 0.0700 | 0.0776 | 209,652 | -0.00(-1.02%) |
Sep 14, 2018 | 0.0714 | 0.0785 | 0.0680 | 0.0784 | 345,700 | +0.00(+1.55%) |
Sep 13, 2018 | 0.0807 | 0.0807 | 0.0714 | 0.0772 | 189,276 | -0.00(-1.28%) |
Sep 12, 2018 | 0.0707 | 0.0798 | 0.0707 | 0.0782 | 209,389 | +0.00(+1.43%) |
Sep 11, 2018 | 0.0781 | 0.0781 | 0.0703 | 0.0771 | 15,925 | +0.00(+0.26%) |
Sep 10, 2018 | 0.0725 | 0.0798 | 0.0701 | 0.0769 | 21,750 | +0.00(+1.99%) |
Sep 07, 2018 | 0.0815 | 0.0845 | 0.0726 | 0.0754 | 141,700 | -0.01(-7.26%) |
Sep 06, 2018 | 0.0742 | 0.0843 | 0.0735 | 0.0813 | 171,552 | -0.00(-3.79%) |
Sep 05, 2018 | 0.0703 | 0.0845 | 0.0703 | 0.0845 | 229,072 | +0.00(+3.05%) |
Sep 04, 2018 | 0.0764 | 0.0820 | 0.0703 | 0.0820 | 37,150 | -0.00(-0.24%) |
Aug 31, 2018 | 0.0822 | 0.0822 | 0.0822 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.0760 | 0.0845 | 0.0760 | 0.0822 | 73,003 | -0.00(-2.72%) |
Aug 29, 2018 | 0.0831 | 0.0845 | 0.0716 | 0.0845 | 12,000 | +0.00(+1.56%) |
Aug 28, 2018 | 0.0796 | 0.0845 | 0.0794 | 0.0832 | 67,450 | -0.00(-0.83%) |
Aug 27, 2018 | 0.0730 | 0.0850 | 0.0716 | 0.0839 | 19,385 | +0.00(+1.82%) |
Aug 24, 2018 | 0.0787 | 0.0824 | 0.0711 | 0.0824 | 27,600 | +0.00(+0.73%) |
Aug 23, 2018 | 0.0850 | 0.0850 | 0.0704 | 0.0818 | 125,498 | -0.00(-0.24%) |
Aug 22, 2018 | 0.0818 | 0.0850 | 0.0710 | 0.0820 | 192,465 | +0.00(+5.13%) |
Aug 21, 2018 | 0.0818 | 0.0818 | 0.0697 | 0.0780 | 140,500 | -0.00(-0.64%) |
Aug 20, 2018 | 0.0800 | 0.0816 | 0.0677 | 0.0785 | 83,751 | -0.01(-6.44%) |
Aug 17, 2018 | 0.0810 | 0.0839 | 0.0676 | 0.0839 | 160,100 | +0.01(+13.23%) |
Aug 16, 2018 | 0.0692 | 0.0742 | 0.0645 | 0.0741 | 204,149 | -0.00(-2.76%) |
Aug 15, 2018 | 0.0660 | 0.0817 | 0.0660 | 0.0762 | 79,844 | +0.00(+2.42%) |
Aug 14, 2018 | 0.0777 | 0.0777 | 0.0680 | 0.0744 | 17,250 | -0.00(-3.88%) |
Aug 13, 2018 | 0.0723 | 0.0800 | 0.0662 | 0.0774 | 49,162 | -0.01(-7.86%) |
Aug 10, 2018 | 0.0825 | 0.0840 | 0.0725 | 0.0840 | 9,600 | +0.01(+6.33%) |
Aug 09, 2018 | 0.0827 | 0.0835 | 0.0721 | 0.0790 | 91,658 | -0.00(-4.47%) |
Aug 08, 2018 | 0.0862 | 0.0900 | 0.0728 | 0.0827 | 74,378 | -0.01(-7.39%) |
Aug 07, 2018 | 0.0907 | 0.0907 | 0.0770 | 0.0893 | 82,232 | -0.00(-0.22%) |
Aug 06, 2018 | 0.0750 | 0.0899 | 0.0750 | 0.0895 | 52,145 | +0.01(+8.22%) |
Aug 03, 2018 | 0.0750 | 0.0860 | 0.0689 | 0.0827 | 161,300 | +0.00(+0.00%) |
Aug 02, 2018 | 0.0818 | 0.0828 | 0.0688 | 0.0827 | 40,217 | +0.00(+3.50%) |
Aug 01, 2018 | 0.0700 | 0.0800 | 0.0660 | 0.0799 | 343,659 | +0.00(+1.78%) |
Jul 31, 2018 | 0.0748 | 0.0788 | 0.0669 | 0.0785 | 65,834 | +0.00(+4.67%) |
Jul 30, 2018 | 0.0636 | 0.0750 | 0.0636 | 0.0750 | 7,816 | +0.00(+3.59%) |
Jul 27, 2018 | 0.0650 | 0.0760 | 0.0650 | 0.0724 | 25,200 | +0.00(+3.43%) |
Jul 26, 2018 | 0.0759 | 0.0759 | 0.0670 | 0.0700 | 120,776 | -0.01(-7.77%) |
Jul 25, 2018 | 0.0686 | 0.0770 | 0.0661 | 0.0759 | 20,250 | +0.00(+1.20%) |
Jul 24, 2018 | 0.0670 | 0.0750 | 0.0670 | 0.0750 | 7,515 | +0.00(+0.11%) |
Jul 23, 2018 | 0.0749 | 0.0749 | 0.0720 | 0.0749 | 23,000 | -0.00(-0.11%) |
Jul 20, 2018 | 0.0697 | 0.0750 | 0.0695 | 0.0750 | 181,900 | -0.00(-3.11%) |
Jul 19, 2018 | 0.0740 | 0.0778 | 0.0670 | 0.0774 | 87,520 | +0.00(+0.77%) |
Jul 18, 2018 | 0.0700 | 0.0787 | 0.0700 | 0.0768 | 229,404 | -0.00(-1.40%) |
Jul 17, 2018 | 0.0700 | 0.0779 | 0.0700 | 0.0779 | 10,225 | -0.00(-0.02%) |
Jul 16, 2018 | 0.0732 | 0.0779 | 0.0700 | 0.0779 | 194,050 | +0.00(+3.89%) |
Jul 13, 2018 | 0.0740 | 0.0750 | 0.0735 | 0.0750 | 35,972 | +0.00(+0.01%) |
Jul 12, 2018 | 0.0799 | 0.0799 | 0.0730 | 0.0750 | 349,333 | -0.00(-3.43%) |
Jul 11, 2018 | 0.0770 | 0.0781 | 0.0730 | 0.0777 | 112,829 | +0.00(+0.85%) |
Jul 10, 2018 | 0.0750 | 0.0770 | 0.0730 | 0.0770 | 33,215 | +0.00(+4.05%) |
Jul 09, 2018 | 0.0660 | 0.0770 | 0.0660 | 0.0740 | 48,850 | -0.00(-1.29%) |
Jul 06, 2018 | 0.0750 | 0.0750 | 0.0710 | 0.0750 | 172,600 | -0.00(-0.04%) |
Jul 05, 2018 | 0.0760 | 0.0770 | 0.0740 | 0.0750 | 144,900 | -0.00(-0.66%) |
Jul 03, 2018 | 0.0755 | 0.0755 | 0.0755 | 0 | +0.00(+0.01%) |