Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.4200 | 0.5900 | 0.3900 | 0.5600 | 76,804,400 | +0.16(+38.96%) |
Dec 28, 2018 | 0.3100 | 0.4480 | 0.3050 | 0.4030 | 57,492,300 | +0.08(+25.94%) |
Dec 27, 2018 | 0.2700 | 0.3400 | 0.2600 | 0.3200 | 43,534,756 | +0.07(+28.00%) |
Dec 26, 2018 | 0.2400 | 0.2700 | 0.2200 | 0.2500 | 34,761,396 | +0.01(+4.60%) |
Dec 24, 2018 | 0.2700 | 0.2850 | 0.2390 | 0.2390 | 14,778,700 | -0.03(-11.48%) |
Dec 21, 2018 | 0.2700 | 0.2800 | 0.2400 | 0.2700 | 72,479,504 | +0.02(+8.00%) |
Dec 20, 2018 | 0.3517 | 0.3621 | 0.2500 | 0.2500 | 62,899,124 | -0.12(-31.75%) |
Dec 19, 2018 | 0.3736 | 0.4066 | 0.3501 | 0.3663 | 34,240,520 | -0.02(-6.08%) |
Dec 18, 2018 | 0.3900 | 0.4300 | 0.3600 | 0.3900 | 34,194,104 | +0.01(+2.63%) |
Dec 17, 2018 | 0.4200 | 0.4484 | 0.3800 | 0.3800 | 28,935,896 | -0.05(-11.63%) |
Dec 14, 2018 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 22,089,500 | -0.04(-7.75%) |
Dec 13, 2018 | 0.4399 | 0.4680 | 0.4196 | 0.4661 | 30,049,736 | +0.01(+2.15%) |
Dec 12, 2018 | 0.4380 | 0.4807 | 0.4151 | 0.4563 | 30,604,296 | +0.01(+1.40%) |
Dec 11, 2018 | 0.4600 | 0.5100 | 0.4300 | 0.4500 | 50,609,888 | -0.01(-2.28%) |
Dec 10, 2018 | 0.5000 | 0.5129 | 0.4511 | 0.4605 | 35,016,900 | -0.06(-11.44%) |
Dec 07, 2018 | 0.5500 | 0.5700 | 0.5100 | 0.5200 | 34,303,500 | -0.01(-1.89%) |
Dec 06, 2018 | 0.5292 | 0.5410 | 0.5006 | 0.5300 | 31,784,722 | -0.02(-3.64%) |
Dec 04, 2018 | 0.6000 | 0.6100 | 0.5400 | 0.5500 | 26,889,500 | -0.04(-6.78%) |
Dec 03, 2018 | 0.5900 | 0.6200 | 0.5600 | 0.5900 | 35,559,808 | +0.02(+3.51%) |
Nov 30, 2018 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 95,662,304 | -0.04(-7.12%) |
Nov 29, 2018 | 0.6249 | 0.6300 | 0.5811 | 0.6137 | 21,534,060 | -0.02(-3.63%) |
Nov 28, 2018 | 0.6500 | 0.6605 | 0.6020 | 0.6368 | 23,345,552 | -0.01(-1.13%) |
Nov 27, 2018 | 0.6600 | 0.6600 | 0.6311 | 0.6441 | 17,249,556 | -0.02(-2.50%) |
Nov 26, 2018 | 0.6605 | 0.6799 | 0.6410 | 0.6606 | 16,042,612 | +0.01(+1.63%) |
Nov 23, 2018 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 8,705,300 | -0.03(-4.41%) |
Nov 21, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.03(+4.62%) | |
Nov 20, 2018 | 0.7700 | 0.7700 | 0.6400 | 0.6500 | 34,075,884 | -0.12(-15.58%) |
Nov 19, 2018 | 0.7800 | 0.8100 | 0.7500 | 0.7700 | 25,612,330 | -0.01(-1.28%) |
Nov 16, 2018 | 0.8500 | 0.8700 | 0.7700 | 0.7800 | 34,136,300 | -0.06(-7.14%) |
Nov 15, 2018 | 0.8300 | 0.8800 | 0.8100 | 0.8400 | 26,811,092 | -0.01(-1.18%) |
Nov 14, 2018 | 1.020 | 1.020 | 0.8000 | 0.8500 | 43,616,760 | -0.12(-12.37%) |
Nov 13, 2018 | 1.130 | 1.130 | 0.9700 | 0.9700 | 25,223,462 | -0.05(-4.90%) |
Nov 12, 2018 | 1.140 | 1.160 | 1.010 | 1.020 | 29,587,176 | -0.11(-9.73%) |
Nov 09, 2018 | 1.150 | 1.240 | 1.090 | 1.130 | 43,058,100 | -0.08(-6.61%) |
Nov 08, 2018 | 1.320 | 1.320 | 1.180 | 1.210 | 17,776,130 | -0.11(-8.33%) |
Nov 07, 2018 | 1.350 | 1.400 | 1.250 | 1.320 | 12,629,640 | +0.00(+0.00%) |
Nov 06, 2018 | 1.290 | 1.360 | 1.270 | 1.320 | 19,111,740 | +0.05(+3.94%) |
Nov 05, 2018 | 1.250 | 1.310 | 1.250 | 1.270 | 18,508,498 | +0.03(+2.42%) |
Nov 02, 2018 | 1.330 | 1.350 | 1.200 | 1.240 | 22,629,500 | -0.10(-7.46%) |
Nov 01, 2018 | 1.350 | 1.370 | 1.220 | 1.340 | 40,256,648 | -0.01(-0.74%) |
Oct 31, 2018 | 1.280 | 1.450 | 1.270 | 1.350 | 40,068,632 | +0.09(+7.14%) |
Oct 30, 2018 | 1.580 | 1.600 | 1.100 | 1.260 | 110,868,200 | -0.28(-18.18%) |
Oct 29, 2018 | 2.030 | 2.030 | 1.490 | 1.540 | 51,388,280 | -0.44(-22.22%) |
Oct 26, 2018 | 2.000 | 2.030 | 1.930 | 1.980 | 42,329,900 | -0.08(-3.88%) |
Oct 25, 2018 | 2.150 | 2.170 | 1.910 | 2.060 | 28,176,984 | -0.10(-4.63%) |
Oct 24, 2018 | 2.320 | 2.340 | 2.150 | 2.160 | 8,827,609 | -0.16(-6.90%) |
Oct 23, 2018 | 2.310 | 2.320 | 2.160 | 2.320 | 16,853,024 | -0.08(-3.33%) |
Oct 22, 2018 | 2.410 | 2.460 | 2.310 | 2.400 | 13,892,200 | -0.04(-1.64%) |
Oct 19, 2018 | 2.460 | 2.540 | 2.420 | 2.440 | 8,084,700 | -0.01(-0.41%) |
Oct 18, 2018 | 2.540 | 2.585 | 2.440 | 2.450 | 18,595,756 | -0.16(-6.13%) |
Oct 17, 2018 | 2.610 | 2.630 | 2.530 | 2.610 | 13,076,293 | -0.03(-1.14%) |
Oct 16, 2018 | 2.610 | 2.670 | 2.560 | 2.640 | 8,102,252 | +0.05(+1.93%) |
Oct 15, 2018 | 2.540 | 2.670 | 2.420 | 2.590 | 31,130,384 | +0.05(+1.97%) |
Oct 12, 2018 | 2.590 | 2.630 | 2.455 | 2.540 | 15,308,100 | +0.00(+0.00%) |
Oct 11, 2018 | 2.550 | 2.715 | 2.475 | 2.540 | 15,625,284 | -0.06(-2.31%) |
Oct 10, 2018 | 2.780 | 2.810 | 2.580 | 2.600 | 21,134,194 | -0.23(-8.13%) |
Oct 09, 2018 | 2.870 | 2.895 | 2.800 | 2.830 | 13,878,608 | -0.01(-0.35%) |
Oct 08, 2018 | 2.740 | 2.920 | 2.730 | 2.840 | 11,094,357 | +0.04(+1.43%) |
Oct 05, 2018 | 2.760 | 2.840 | 2.750 | 2.800 | 9,275,600 | +0.02(+0.72%) |
Oct 04, 2018 | 2.760 | 2.850 | 2.730 | 2.780 | 13,601,678 | -0.03(-1.07%) |
Oct 03, 2018 | 2.830 | 2.850 | 2.765 | 2.810 | 13,446,467 | +0.00(+0.00%) |
Oct 02, 2018 | 2.790 | 2.880 | 2.750 | 2.810 | 13,003,434 | +0.00(+0.00%) |