Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.0439 | 0.0515 | 0.0439 | 0.0503 | 36,300 | -0.00(-4.73%) |
Nov 29, 2018 | 0.0500 | 0.0546 | 0.0455 | 0.0528 | 85,934 | -0.00(-3.47%) |
Nov 28, 2018 | 0.0480 | 0.0547 | 0.0480 | 0.0547 | 38,500 | -0.00(-0.36%) |
Nov 27, 2018 | 0.0550 | 0.0550 | 0.0463 | 0.0549 | 14,202 | -0.00(-0.18%) |
Nov 26, 2018 | 0.0550 | 0.0598 | 0.0500 | 0.0550 | 193,964 | +0.00(+0.55%) |
Nov 23, 2018 | 0.0454 | 0.0564 | 0.0454 | 0.0547 | 119,400 | +0.00(+0.55%) |
Nov 21, 2018 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.00(+0.93%) | |
Nov 19, 2018 | 0.0539 | 0.0539 | 0.0539 | 0 | -0.00(-2.53%) | |
Nov 16, 2018 | 0.0617 | 0.0619 | 0.0510 | 0.0553 | 109,700 | -0.01(-10.66%) |
Nov 15, 2018 | 0.0618 | 0.0619 | 0.0524 | 0.0619 | 23,413 | +0.00(+1.48%) |
Nov 14, 2018 | 0.0619 | 0.0619 | 0.0525 | 0.0610 | 15,598 | -0.00(-1.45%) |
Nov 13, 2018 | 0.0619 | 0.0619 | 0.0530 | 0.0619 | 93,300 | +0.00(+0.16%) |
Nov 12, 2018 | 0.0655 | 0.0655 | 0.0526 | 0.0618 | 25,866 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0580 | 0.0620 | 0.0575 | 0.0618 | 114,500 | +0.00(+4.75%) |
Nov 08, 2018 | 0.0523 | 0.0590 | 0.0523 | 0.0590 | 3,500 | -0.00(-4.22%) |
Nov 07, 2018 | 0.0599 | 0.0628 | 0.0550 | 0.0616 | 230,000 | -0.00(-3.75%) |
Nov 06, 2018 | 0.0630 | 0.0655 | 0.0600 | 0.0640 | 179,000 | +0.00(+1.59%) |
Nov 02, 2018 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 500 | +0.00(+0.16%) |
Nov 01, 2018 | 0.0554 | 0.0630 | 0.0463 | 0.0629 | 396,784 | +0.01(+13.74%) |
Oct 31, 2018 | 0.0470 | 0.0555 | 0.0469 | 0.0553 | 494,817 | +0.01(+17.66%) |
Oct 30, 2018 | 0.0420 | 0.0470 | 0.0390 | 0.0470 | 593,075 | +0.00(+4.44%) |
Oct 29, 2018 | 0.0546 | 0.0549 | 0.0407 | 0.0450 | 643,348 | -0.01(-18.48%) |
Oct 26, 2018 | 0.0506 | 0.0552 | 0.0500 | 0.0552 | 64,500 | +0.00(+0.18%) |
Oct 25, 2018 | 0.0500 | 0.0551 | 0.0500 | 0.0551 | 1,500 | -0.00(-0.72%) |
Oct 24, 2018 | 0.0510 | 0.0555 | 0.0500 | 0.0555 | 64,200 | +0.00(+1.09%) |
Oct 23, 2018 | 0.0549 | 0.0549 | 0.0500 | 0.0549 | 95,080 | +0.00(+0.00%) |
Oct 22, 2018 | 0.0542 | 0.0569 | 0.0500 | 0.0549 | 90,900 | -0.00(-0.90%) |
Oct 19, 2018 | 0.0537 | 0.0561 | 0.0500 | 0.0554 | 110,400 | -0.01(-15.93%) |
Oct 18, 2018 | 0.0629 | 0.0659 | 0.0550 | 0.0659 | 129,000 | +0.01(+9.83%) |
Oct 17, 2018 | 0.0505 | 0.0632 | 0.0500 | 0.0600 | 204,300 | +0.01(+10.91%) |
Oct 16, 2018 | 0.0592 | 0.0600 | 0.0500 | 0.0541 | 426,149 | -0.01(-8.77%) |
Oct 15, 2018 | 0.0588 | 0.0593 | 0.0549 | 0.0593 | 167,300 | +0.00(+1.02%) |
Oct 12, 2018 | 0.0590 | 0.0652 | 0.0500 | 0.0587 | 213,000 | -0.00(-6.68%) |
Oct 11, 2018 | 0.0572 | 0.0668 | 0.0500 | 0.0629 | 258,855 | +0.01(+8.82%) |
Oct 10, 2018 | 0.0670 | 0.0670 | 0.0397 | 0.0578 | 390,893 | -0.01(-17.31%) |
Oct 09, 2018 | 0.0600 | 0.0699 | 0.0600 | 0.0699 | 5,100 | -0.00(-0.14%) |
Oct 08, 2018 | 0.0779 | 0.0790 | 0.0601 | 0.0700 | 307,500 | -0.00(-1.41%) |
Oct 05, 2018 | 0.0735 | 0.0755 | 0.0684 | 0.0710 | 203,700 | -0.00(-5.33%) |
Oct 04, 2018 | 0.0823 | 0.0823 | 0.0695 | 0.0750 | 46,146 | -0.00(-5.66%) |
Oct 03, 2018 | 0.0705 | 0.0822 | 0.0705 | 0.0795 | 17,050 | -0.00(-3.40%) |
Oct 02, 2018 | 0.0698 | 0.0823 | 0.0696 | 0.0823 | 93,530 | +0.00(+3.13%) |
Oct 01, 2018 | 0.0806 | 0.0806 | 0.0722 | 0.0798 | 152,700 | +0.00(+1.53%) |
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%) |