Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.3300 | 0.3387 | 0.3231 | 0.3235 | 239,195 | -0.00(-1.25%) |
Jul 30, 2018 | 0.3277 | 0.3420 | 0.3270 | 0.3276 | 157,189 | -0.01(-1.62%) |
Jul 27, 2018 | 0.3270 | 0.3391 | 0.3231 | 0.3330 | 164,600 | +0.01(+3.06%) |
Jul 26, 2018 | 0.3291 | 0.3402 | 0.3231 | 0.3231 | 269,148 | -0.01(-3.72%) |
Jul 25, 2018 | 0.3400 | 0.3499 | 0.3255 | 0.3356 | 288,555 | -0.00(-1.29%) |
Jul 24, 2018 | 0.3247 | 0.3400 | 0.3158 | 0.3400 | 289,705 | +0.02(+7.83%) |
Jul 23, 2018 | 0.3137 | 0.3251 | 0.3098 | 0.3153 | 214,223 | +0.00(+0.35%) |
Jul 20, 2018 | 0.3051 | 0.3225 | 0.3051 | 0.3142 | 276,327 | -0.00(-1.38%) |
Jul 19, 2018 | 0.3114 | 0.3248 | 0.3000 | 0.3186 | 335,354 | +0.01(+2.77%) |
Jul 18, 2018 | 0.3115 | 0.3297 | 0.3040 | 0.3100 | 448,359 | -0.01(-2.05%) |
Jul 17, 2018 | 0.3266 | 0.3286 | 0.3048 | 0.3165 | 683,412 | -0.00(-1.09%) |
Jul 16, 2018 | 0.3216 | 0.3320 | 0.3160 | 0.3200 | 178,242 | +0.00(+0.00%) |
Jul 13, 2018 | 0.3190 | 0.3299 | 0.3190 | 0.3200 | 122,755 | -0.00(-0.93%) |
Jul 12, 2018 | 0.3430 | 0.3430 | 0.3170 | 0.3230 | 370,881 | -0.01(-2.12%) |
Jul 11, 2018 | 0.3330 | 0.3330 | 0.3213 | 0.3300 | 244,239 | +0.01(+1.54%) |
Jul 10, 2018 | 0.3331 | 0.3350 | 0.3182 | 0.3250 | 362,107 | -0.01(-2.61%) |
Jul 09, 2018 | 0.3400 | 0.3400 | 0.3220 | 0.3337 | 389,190 | -0.00(-0.39%) |
Jul 06, 2018 | 0.3218 | 0.3350 | 0.3200 | 0.3350 | 407,946 | +0.01(+1.92%) |
Jul 05, 2018 | 0.3430 | 0.3430 | 0.3200 | 0.3287 | 258,741 | -0.01(-2.35%) |
Jul 03, 2018 | 0.3366 | 0.3366 | 0.3366 | 0 | +0.00(+1.08%) | |
Jul 02, 2018 | 0.3200 | 0.3400 | 0.3200 | 0.3330 | 351,841 | -0.01(-2.06%) |
Jun 29, 2018 | 0.3353 | 0.3400 | 0.3210 | 0.3400 | 317,477 | +0.00(+0.00%) |
Jun 28, 2018 | 0.3388 | 0.3408 | 0.3300 | 0.3400 | 255,540 | +0.01(+2.15%) |
Jun 27, 2018 | 0.3251 | 0.3399 | 0.3250 | 0.3329 | 166,701 | +0.01(+2.26%) |
Jun 26, 2018 | 0.3216 | 0.3400 | 0.3200 | 0.3255 | 598,548 | +0.00(+0.12%) |
Jun 25, 2018 | 0.3405 | 0.3405 | 0.3250 | 0.3251 | 247,601 | -0.01(-4.38%) |
Jun 22, 2018 | 0.3400 | 0.3620 | 0.3300 | 0.3400 | 173,475 | -0.00(-0.73%) |
Jun 21, 2018 | 0.3260 | 0.3425 | 0.3260 | 0.3425 | 383,395 | +0.01(+3.16%) |
Jun 20, 2018 | 0.3260 | 0.3430 | 0.3260 | 0.3320 | 262,295 | -0.00(-0.90%) |
Jun 19, 2018 | 0.3275 | 0.3400 | 0.3275 | 0.3350 | 164,039 | -0.00(-0.83%) |
Jun 18, 2018 | 0.3230 | 0.3450 | 0.3230 | 0.3378 | 443,992 | +0.01(+2.36%) |
Jun 15, 2018 | 0.3500 | 0.3281 | 0.3300 | 739,873 | -0.02(-5.71%) | |
Jun 14, 2018 | 0.3729 | 0.3838 | 0.3500 | 0.3500 | 298,156 | -0.02(-5.43%) |
Jun 13, 2018 | 0.3690 | 0.3845 | 0.3690 | 0.3701 | 249,589 | -0.01(-2.25%) |
Jun 12, 2018 | 0.3700 | 0.3787 | 0.3650 | 0.3786 | 213,045 | -0.00(-0.37%) |
Jun 11, 2018 | 0.3465 | 0.3800 | 0.3300 | 0.3800 | 384,516 | +0.03(+8.60%) |
Jun 08, 2018 | 0.3524 | 0.3602 | 0.3420 | 0.3499 | 229,217 | -0.00(-0.06%) |
Jun 07, 2018 | 0.3500 | 0.3644 | 0.3451 | 0.3501 | 456,702 | -0.01(-2.21%) |
Jun 06, 2018 | 0.3631 | 0.3737 | 0.3500 | 0.3580 | 172,916 | +0.00(+0.93%) |
Jun 05, 2018 | 0.3560 | 0.3694 | 0.3503 | 0.3547 | 746,748 | -0.01(-1.47%) |
Jun 04, 2018 | 0.3808 | 0.3918 | 0.3600 | 0.3600 | 755,553 | -0.03(-7.53%) |
Jun 01, 2018 | 0.3930 | 0.4034 | 0.3800 | 0.3893 | 314,686 | -0.00(-0.18%) |
May 31, 2018 | 0.3920 | 0.4032 | 0.3839 | 0.3900 | 320,151 | -0.01(-2.51%) |
May 30, 2018 | 0.3872 | 0.4100 | 0.3872 | 0.4001 | 118,209 | +0.00(+0.01%) |
May 29, 2018 | 0.3860 | 0.4011 | 0.3790 | 0.4000 | 211,009 | -0.00(-0.20%) |
May 25, 2018 | 0.4008 | 0.4008 | 0.4008 | 0 | -0.00(-0.55%) | |
May 24, 2018 | 0.3922 | 0.4137 | 0.3922 | 0.4030 | 157,244 | -0.00(-0.74%) |
May 23, 2018 | 0.3984 | 0.4139 | 0.3968 | 0.4060 | 106,102 | +0.00(+0.25%) |
May 22, 2018 | 0.3899 | 0.4100 | 0.3800 | 0.4050 | 239,657 | +0.02(+3.85%) |
May 21, 2018 | 0.3999 | 0.4000 | 0.3900 | 0.3900 | 233,785 | -0.01(-2.50%) |
May 18, 2018 | 0.3997 | 0.4074 | 0.3900 | 0.4000 | 291,544 | -0.00(-0.45%) |
May 17, 2018 | 0.4083 | 0.4099 | 0.3900 | 0.4018 | 247,194 | -0.00(-0.50%) |
May 16, 2018 | 0.3999 | 0.4123 | 0.3956 | 0.4038 | 396,979 | -0.00(-0.54%) |
May 15, 2018 | 0.4126 | 0.4159 | 0.4004 | 0.4060 | 368,558 | -0.02(-4.45%) |
May 14, 2018 | 0.4350 | 0.4350 | 0.4121 | 0.4249 | 202,732 | -0.01(-1.69%) |
May 11, 2018 | 0.4247 | 0.4250 | 0.4117 | 0.4322 | 545,326 | +0.00(+0.54%) |
May 10, 2018 | 0.4207 | 0.4326 | 0.4091 | 0.4299 | 320,748 | +0.01(+2.36%) |
May 09, 2018 | 0.4097 | 0.4225 | 0.4097 | 0.4200 | 312,982 | +0.01(+1.25%) |
May 08, 2018 | 0.4011 | 0.4188 | 0.3880 | 0.4148 | 350,509 | +0.01(+2.14%) |
May 07, 2018 | 0.3865 | 0.4061 | 0.3865 | 0.4061 | 261,805 | +0.01(+1.52%) |
May 04, 2018 | 0.4049 | 0.4141 | 0.3913 | 0.4000 | 266,697 | +0.00(+0.00%) |
May 03, 2018 | 0.3909 | 0.4150 | 0.3867 | 0.4000 | 517,167 | -0.00(-0.42%) |
May 02, 2018 | 0.3890 | 0.4085 | 0.3865 | 0.4017 | 334,057 | +0.01(+3.00%) |