Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.4679 | 0.4902 | 0.3932 | 0.4533 | 32,096 | -0.02(-3.55%) |
Oct 30, 2018 | 0.4358 | 0.4842 | 0.4000 | 0.4700 | 163,990 | -0.08(-14.62%) |
Oct 29, 2018 | 0.5829 | 0.5829 | 0.4943 | 0.5505 | 71,589 | -0.03(-5.57%) |
Oct 26, 2018 | 0.5350 | 0.5879 | 0.5006 | 0.5830 | 58,600 | +0.04(+7.29%) |
Oct 25, 2018 | 0.5467 | 0.5467 | 0.4969 | 0.5434 | 29,955 | -0.02(-3.55%) |
Oct 24, 2018 | 0.5868 | 0.5868 | 0.5200 | 0.5634 | 4,622 | -0.02(-3.40%) |
Oct 23, 2018 | 0.5515 | 0.5832 | 0.5012 | 0.5832 | 70,270 | -0.01(-1.39%) |
Oct 22, 2018 | 0.5857 | 0.6100 | 0.5539 | 0.5914 | 23,550 | -0.04(-5.81%) |
Oct 19, 2018 | 0.5754 | 0.6664 | 0.5754 | 0.6279 | 74,800 | +0.06(+10.47%) |
Oct 18, 2018 | 0.5200 | 0.5684 | 0.5100 | 0.5684 | 39,335 | +0.05(+9.31%) |
Oct 17, 2018 | 0.5250 | 0.5345 | 0.4905 | 0.5200 | 56,834 | -0.04(-6.93%) |
Oct 16, 2018 | 0.5664 | 0.5742 | 0.5100 | 0.5587 | 36,637 | -0.01(-1.90%) |
Oct 15, 2018 | 0.5810 | 0.6280 | 0.5494 | 0.5695 | 197,248 | -0.00(-0.09%) |
Oct 12, 2018 | 0.5404 | 0.5700 | 0.5243 | 0.5700 | 131,900 | +0.00(+0.00%) |
Oct 11, 2018 | 0.6950 | 0.6950 | 0.5126 | 0.5700 | 232,302 | -0.15(-20.83%) |
Oct 10, 2018 | 0.5500 | 0.7500 | 0.5100 | 0.7200 | 767,061 | +0.27(+58.84%) |
Oct 09, 2018 | 0.4517 | 0.4780 | 0.4517 | 0.4533 | 30,604 | -0.01(-1.71%) |
Oct 08, 2018 | 0.4680 | 0.4736 | 0.4456 | 0.4612 | 10,100 | -0.02(-4.22%) |
Oct 05, 2018 | 0.4840 | 0.4947 | 0.4700 | 0.4815 | 104,400 | +0.01(+2.45%) |
Oct 04, 2018 | 0.4526 | 0.4800 | 0.4386 | 0.4700 | 47,030 | +0.05(+12.63%) |
Oct 03, 2018 | 0.3929 | 0.4463 | 0.3929 | 0.4173 | 9,822 | +0.01(+2.83%) |
Oct 02, 2018 | 0.4235 | 0.4235 | 0.4058 | 0.4058 | 4,514 | -0.01(-3.01%) |
Oct 01, 2018 | 0.4003 | 0.4184 | 0.3681 | 0.4184 | 33,695 | +0.03(+8.17%) |
Sep 28, 2018 | 0.3877 | 0.3968 | 0.3520 | 0.3868 | 8,400 | -0.02(-5.66%) |
Sep 27, 2018 | 0.3534 | 0.4166 | 0.3363 | 0.4100 | 20,373 | +0.06(+17.14%) |
Sep 26, 2018 | 0.3600 | 0.3600 | 0.3480 | 0.3500 | 6,900 | -0.03(-6.91%) |
Sep 25, 2018 | 0.3760 | 0.3760 | 0.3760 | 84 | +0.00(+0.00%) | |
Sep 24, 2018 | 0.3376 | 0.3966 | 0.3376 | 0.3760 | 29,506 | -0.00(-0.27%) |
Sep 21, 2018 | 0.3900 | 0.3973 | 0.3345 | 0.3770 | 54,300 | -0.02(-5.75%) |
Sep 20, 2018 | 0.4200 | 0.4300 | 0.3927 | 0.4000 | 24,290 | -0.01(-2.44%) |
Sep 19, 2018 | 0.4297 | 0.5506 | 0.4100 | 0.4100 | 55,349 | +0.01(+1.56%) |
Sep 18, 2018 | 0.4077 | 0.4266 | 0.4037 | 0.4037 | 18,846 | +0.03(+9.43%) |
Sep 17, 2018 | 0.3995 | 0.3995 | 0.3243 | 0.3689 | 1,522 | -0.02(-6.28%) |
Sep 14, 2018 | 0.4077 | 0.4077 | 0.3508 | 0.3936 | 6,800 | -0.01(-1.60%) |
Sep 13, 2018 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 29,100 | +0.02(+6.52%) |
Sep 12, 2018 | 0.3400 | 0.3794 | 0.3400 | 0.3755 | 3,155 | +0.06(+17.53%) |
Sep 11, 2018 | 0.3201 | 0.3238 | 0.3195 | 0.3195 | 1,136 | -0.00(-0.16%) |
Sep 10, 2018 | 0.3789 | 0.3789 | 0.3200 | 0.3200 | 5,548 | -0.05(-14.53%) |
Sep 07, 2018 | 0.3094 | 0.3744 | 0.2987 | 0.3744 | 37,400 | +0.01(+2.89%) |
Sep 06, 2018 | 0.3589 | 0.3639 | 0.3132 | 0.3639 | 26,870 | +0.01(+2.10%) |
Sep 05, 2018 | 0.3650 | 0.3683 | 0.3551 | 0.3564 | 26,930 | -0.01(-3.68%) |
Sep 04, 2018 | 0.3967 | 0.3968 | 0.3600 | 0.3700 | 10,559 | -0.00(-0.08%) |
Aug 31, 2018 | 0.3703 | 0.3703 | 0.3703 | 0 | -0.00(-0.94%) | |
Aug 30, 2018 | 0.3838 | 0.3838 | 0.3738 | 0.3738 | 15,000 | -0.01(-3.81%) |
Aug 29, 2018 | 0.3931 | 0.3931 | 0.3886 | 0.3886 | 4,650 | +0.01(+1.94%) |
Aug 28, 2018 | 0.3615 | 0.3812 | 0.3600 | 0.3812 | 2,286 | +0.02(+5.89%) |
Aug 27, 2018 | 0.3656 | 0.3910 | 0.3600 | 0.3600 | 31,105 | +0.01(+2.86%) |
Aug 24, 2018 | 0.3434 | 0.3500 | 0.3400 | 0.3500 | 29,900 | +0.04(+12.72%) |
Aug 23, 2018 | 0.3356 | 0.3394 | 0.3105 | 0.3105 | 10,035 | +0.02(+8.72%) |
Aug 22, 2018 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 1,058 | -0.02(-6.79%) |
Aug 21, 2018 | 0.3064 | 0.3064 | 0.3064 | 0.3064 | 252 | +0.02(+6.09%) |
Aug 20, 2018 | 0.2960 | 0.2960 | 0.2888 | 0.2888 | 10,275 | -0.01(-2.43%) |
Aug 17, 2018 | 0.2600 | 0.2960 | 0.2600 | 0.2960 | 9,400 | +0.01(+2.74%) |
Aug 16, 2018 | 0.2915 | 0.2915 | 0.2850 | 0.2881 | 2,495 | +0.01(+3.11%) |
Aug 15, 2018 | 0.2794 | 0.2794 | 0.2794 | 0.2794 | 200 | -0.02(-5.83%) |
Aug 14, 2018 | 0.2927 | 0.2967 | 0.2927 | 0.2967 | 6,960 | -0.00(-0.87%) |
Aug 13, 2018 | 0.2993 | 0.2993 | 0.2993 | 0.2993 | 500 | +0.02(+5.91%) |
Aug 10, 2018 | 0.2801 | 0.3118 | 0.2801 | 0.2826 | 4,500 | -0.03(-9.86%) |
Aug 09, 2018 | 0.3135 | 0.3135 | 0.3135 | 60 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.3241 | 0.3241 | 0.3135 | 0.3135 | 11,150 | +0.03(+9.73%) |
Aug 07, 2018 | 0.2857 | 0.2857 | 0.2857 | 91 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.2857 | 0.2857 | 0.2857 | 0 | -0.00(-0.10%) |