Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.2467 | 0.2671 | 0.2442 | 0.2509 | 39,474 | -0.01(-3.87%) |
Jul 30, 2018 | 0.2388 | 0.2610 | 0.2320 | 0.2610 | 54,977 | +0.02(+9.66%) |
Jul 27, 2018 | 0.2478 | 0.2500 | 0.2380 | 0.2380 | 14,000 | -0.01(-4.80%) |
Jul 26, 2018 | 0.2400 | 0.2700 | 0.2374 | 0.2500 | 56,025 | +0.01(+4.17%) |
Jul 25, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 174,962 | -0.03(-11.11%) |
Jul 24, 2018 | 0.2618 | 0.2700 | 0.2583 | 0.2700 | 5,047 | +0.01(+2.78%) |
Jul 23, 2018 | 0.2624 | 0.2847 | 0.2567 | 0.2627 | 41,251 | +0.00(+1.34%) |
Jul 20, 2018 | 0.2744 | 0.2850 | 0.2590 | 0.2592 | 29,101 | +0.01(+3.24%) |
Jul 19, 2018 | 0.2696 | 0.2889 | 0.2511 | 0.2511 | 63,300 | -0.02(-7.00%) |
Jul 18, 2018 | 0.2700 | 0.2757 | 0.2490 | 0.2700 | 20,618 | +0.02(+8.00%) |
Jul 17, 2018 | 0.2592 | 0.2657 | 0.2498 | 0.2500 | 77,675 | -0.02(-6.37%) |
Jul 16, 2018 | 0.2520 | 0.2800 | 0.2520 | 0.2670 | 31,150 | -0.00(-1.11%) |
Jul 13, 2018 | 0.2641 | 0.2905 | 0.2641 | 0.2700 | 15,000 | +0.01(+2.73%) |
Jul 12, 2018 | 0.3130 | 0.3130 | 0.2628 | 0.2628 | 45,920 | -0.03(-9.37%) |
Jul 11, 2018 | 0.2664 | 0.2939 | 0.2631 | 0.2900 | 34,281 | +0.03(+11.54%) |
Jul 10, 2018 | 0.2633 | 0.2678 | 0.2600 | 0.2600 | 5,480 | +0.00(+0.74%) |
Jul 09, 2018 | 0.2500 | 0.2619 | 0.2500 | 0.2581 | 19,585 | +0.00(+0.94%) |
Jul 06, 2018 | 0.2551 | 0.2680 | 0.2500 | 0.2557 | 83,260 | +0.01(+2.28%) |
Jul 05, 2018 | 0.2779 | 0.3000 | 0.2500 | 0.2500 | 178,051 | -0.05(-17.87%) |
Jul 03, 2018 | 0.3044 | 0.3044 | 0.3044 | 0 | -0.01(-4.13%) | |
Jul 02, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3175 | 7,239 | +0.00(+1.28%) |
Jun 29, 2018 | 0.3000 | 0.3319 | 0.2864 | 0.3135 | 37,230 | +0.01(+3.92%) |
Jun 28, 2018 | 0.2950 | 0.3300 | 0.2877 | 0.3017 | 66,810 | +0.00(+0.56%) |
Jun 27, 2018 | 0.3100 | 0.3189 | 0.2966 | 0.3000 | 66,055 | -0.02(-5.51%) |
Jun 26, 2018 | 0.3199 | 0.3334 | 0.3050 | 0.3175 | 105,744 | -0.01(-2.07%) |
Jun 25, 2018 | 0.2500 | 0.3261 | 0.2500 | 0.3242 | 376,824 | +0.09(+36.62%) |
Jun 22, 2018 | 0.2504 | 0.2573 | 0.2373 | 0.2373 | 21,691 | -0.01(-3.65%) |
Jun 21, 2018 | 0.2500 | 0.2577 | 0.2402 | 0.2463 | 64,607 | +0.01(+4.81%) |
Jun 20, 2018 | 0.2700 | 0.2729 | 0.2350 | 0.2350 | 162,386 | -0.04(-15.04%) |
Jun 19, 2018 | 0.2750 | 0.2888 | 0.2700 | 0.2766 | 133,847 | -0.00(-1.21%) |
Jun 18, 2018 | 0.3000 | 0.3240 | 0.2700 | 0.2800 | 59,996 | -0.02(-6.64%) |
Jun 15, 2018 | 0.3204 | 0.2922 | 0.2999 | 30,721 | -0.01(-3.26%) | |
Jun 14, 2018 | 0.3096 | 0.3221 | 0.3056 | 0.3100 | 6,400 | -0.01(-3.43%) |
Jun 13, 2018 | 0.3079 | 0.3220 | 0.3078 | 0.3210 | 51,000 | +0.00(+0.78%) |
Jun 12, 2018 | 0.3240 | 0.3300 | 0.3047 | 0.3185 | 20,500 | -0.01(-1.79%) |
Jun 11, 2018 | 0.3279 | 0.3332 | 0.3156 | 0.3243 | 103,925 | -0.01(-1.73%) |
Jun 08, 2018 | 0.3178 | 0.3300 | 0.3079 | 0.3300 | 77,313 | +0.04(+13.79%) |
Jun 07, 2018 | 0.2820 | 0.3101 | 0.2820 | 0.2900 | 47,550 | -0.01(-3.65%) |
Jun 06, 2018 | 0.3280 | 0.3280 | 0.3000 | 0.3010 | 32,674 | -0.02(-5.94%) |
Jun 05, 2018 | 0.3400 | 0.3400 | 0.2973 | 0.3200 | 88,364 | -0.01(-3.18%) |
Jun 04, 2018 | 0.2688 | 0.3425 | 0.2686 | 0.3305 | 313,254 | +0.09(+36.01%) |
Jun 01, 2018 | 0.2467 | 0.2575 | 0.2373 | 0.2430 | 12,409 | -0.00(-0.82%) |
May 31, 2018 | 0.2686 | 0.2686 | 0.2333 | 0.2450 | 107,395 | -0.01(-3.28%) |
May 30, 2018 | 0.2320 | 0.2680 | 0.2300 | 0.2533 | 68,571 | +0.00(+1.97%) |
May 29, 2018 | 0.2250 | 0.2509 | 0.2250 | 0.2484 | 41,625 | +0.01(+5.70%) |
May 25, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+2.17%) | |
May 24, 2018 | 0.2450 | 0.2519 | 0.2295 | 0.2300 | 26,699 | -0.01(-6.12%) |
May 23, 2018 | 0.2399 | 0.2450 | 0.2323 | 0.2450 | 36,417 | +0.01(+6.01%) |
May 22, 2018 | 0.2560 | 0.2561 | 0.2311 | 0.2311 | 42,500 | -0.02(-9.76%) |
May 21, 2018 | 0.2749 | 0.2760 | 0.2310 | 0.2561 | 30,330 | -0.00(-0.81%) |
May 18, 2018 | 0.2380 | 0.2590 | 0.2380 | 0.2582 | 31,114 | +0.01(+1.97%) |
May 17, 2018 | 0.2419 | 0.2532 | 0.2295 | 0.2532 | 16,265 | +0.02(+9.73%) |
May 16, 2018 | 0.2526 | 0.2526 | 0.2283 | 0.2308 | 33,680 | -0.02(-7.70%) |
May 15, 2018 | 0.2319 | 0.2500 | 0.2295 | 0.2500 | 57,960 | +0.02(+6.56%) |
May 14, 2018 | 0.2335 | 0.2537 | 0.2237 | 0.2346 | 20,371 | -0.01(-3.69%) |
May 11, 2018 | 0.2466 | 0.2534 | 0.2292 | 0.2436 | 42,617 | -0.00(-0.16%) |
May 10, 2018 | 0.2680 | 0.2680 | 0.2398 | 0.2440 | 73,976 | -0.01(-5.39%) |
May 09, 2018 | 0.2695 | 0.2769 | 0.2480 | 0.2579 | 53,250 | +0.02(+7.46%) |
May 08, 2018 | 0.2250 | 0.2815 | 0.2102 | 0.2400 | 191,903 | +0.02(+9.04%) |
May 07, 2018 | 0.2250 | 0.2250 | 0.2120 | 0.2201 | 66,150 | +0.00(+1.10%) |
May 04, 2018 | 0.2250 | 0.2250 | 0.2175 | 0.2177 | 9,550 | +0.00(+1.21%) |
May 03, 2018 | 0.2200 | 0.2250 | 0.2151 | 0.2151 | 20,083 | +0.00(+2.14%) |
May 02, 2018 | 0.2248 | 0.2250 | 0.2106 | 0.2106 | 21,740 | -0.01(-6.40%) |