Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.2511 | 0.2700 | 0.2511 | 0.2700 | 4,500 | +0.03(+12.50%) |
Jul 30, 2018 | 0.2489 | 0.2489 | 0.2400 | 0.2400 | 4,086 | -0.01(-4.00%) |
Jul 27, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,500 | -0.00(-0.48%) |
Jul 26, 2018 | 0.2641 | 0.2740 | 0.2512 | 0.2512 | 6,471 | -0.02(-8.32%) |
Jul 25, 2018 | 0.2700 | 0.2740 | 0.2700 | 0.2740 | 11,350 | +0.01(+5.38%) |
Jul 24, 2018 | 0.2500 | 0.2600 | 0.2600 | 5,419 | +0.01(+4.00%) | |
Jul 23, 2018 | 0.2529 | 0.2869 | 0.2500 | 0.2500 | 20,500 | +0.04(+16.28%) |
Jul 20, 2018 | 0.2875 | 0.2894 | 0.2150 | 0.2150 | 3,340 | -0.07(-23.47%) |
Jul 19, 2018 | 0.2850 | 0.2889 | 0.2809 | 0.2809 | 8,647 | +0.01(+2.09%) |
Jul 18, 2018 | 0.2667 | 0.3500 | 0.2662 | 0.2752 | 39,237 | +0.03(+10.78%) |
Jul 17, 2018 | 0.2500 | 0.2500 | 0.2250 | 0.2484 | 8,779 | -0.00(-0.35%) |
Jul 16, 2018 | 0.2870 | 0.2870 | 0.2493 | 0.2493 | 14,601 | -0.01(-2.79%) |
Jul 13, 2018 | 0.2790 | 0.4000 | 0.2565 | 0.2565 | 17,074 | -0.02(-8.08%) |
Jul 12, 2018 | 0.2790 | 0.3050 | 0.2600 | 0.2790 | 17,200 | +0.01(+3.33%) |
Jul 11, 2018 | 0.2852 | 0.2870 | 0.2730 | 0.2700 | 26,900 | -0.01(-4.93%) |
Jul 10, 2018 | 0.2989 | 0.2989 | 0.2500 | 0.2840 | 15,685 | -0.02(-5.08%) |
Jul 09, 2018 | 0.2927 | 0.4500 | 0.2926 | 0.2992 | 47,072 | +0.00(+1.15%) |
Jul 06, 2018 | 0.2990 | 0.4500 | 0.2920 | 0.2958 | 68,979 | +0.00(+1.54%) |
Jul 05, 2018 | 0.3100 | 0.3100 | 0.2913 | 0.2913 | 69,171 | -0.02(-6.06%) |
Jul 03, 2018 | 0.3101 | 0.3101 | 0.3101 | 0 | -0.03(-9.85%) | |
Jul 02, 2018 | 0.3120 | 1.010 | 0.3120 | 0.3440 | 16,631 | +0.03(+9.59%) |
Jun 29, 2018 | 0.3110 | 0.3400 | 0.3023 | 0.3139 | 17,276 | +0.01(+3.84%) |
Jun 28, 2018 | 0.3280 | 0.3500 | 0.3023 | 0.3023 | 26,624 | -0.01(-4.34%) |
Jun 27, 2018 | 0.3500 | 0.3500 | 0.2500 | 0.3160 | 47,529 | +0.04(+15.75%) |
Jun 26, 2018 | 0.3067 | 0.3600 | 0.2730 | 0.2730 | 37,262 | -0.03(-9.90%) |
Jun 25, 2018 | 0.2951 | 0.3200 | 0.2800 | 0.3030 | 81,209 | +0.02(+8.21%) |
Jun 22, 2018 | 0.3579 | 1.010 | 0.2800 | 0.2800 | 84,311 | +0.02(+5.68%) |
Jun 21, 2018 | 0.2687 | 0.2689 | 0.2460 | 0.2649 | 46,642 | -0.00(-1.38%) |
Jun 20, 2018 | 0.2597 | 0.2686 | 0.2597 | 0.2686 | 48,666 | +0.02(+7.46%) |
Jun 19, 2018 | 0.2502 | 0.2502 | 0.2500 | 0.2500 | 4,400 | -0.02(-6.30%) |
Jun 18, 2018 | 0.2630 | 0.2668 | 0.2630 | 0.2668 | 8,000 | +0.02(+6.72%) |
Jun 15, 2018 | 0.2729 | 0.2500 | 0.2500 | 5,100 | -0.02(-8.39%) | |
Jun 14, 2018 | 0.2761 | 0.2863 | 0.2729 | 0.2729 | 2,350 | -0.03(-9.43%) |
Jun 13, 2018 | 0.3108 | 0.3185 | 0.2889 | 0.3013 | 5,200 | -0.00(-0.68%) |
Jun 12, 2018 | 0.2650 | 0.3101 | 0.2650 | 0.3034 | 12,420 | +0.05(+20.34%) |
Jun 11, 2018 | 0.2402 | 0.2532 | 0.2334 | 0.2521 | 11,300 | -0.00(-1.91%) |
Jun 08, 2018 | 0.2432 | 0.2570 | 0.2432 | 0.2570 | 2,768 | -0.03(-9.12%) |
Jun 06, 2018 | 0.2828 | 0.2828 | 0.2828 | 0 | -0.00(-0.14%) | |
Jun 05, 2018 | 0.2373 | 0.2832 | 0.2373 | 0.2832 | 1,600 | +0.02(+6.86%) |
Jun 04, 2018 | 0.2996 | 0.2999 | 0.2551 | 0.2650 | 12,214 | -0.02(-8.62%) |
Jun 01, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 7,824 | +0.00(+0.00%) |
May 31, 2018 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 5,695 | -0.01(-1.69%) |
May 30, 2018 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 300 | -0.00(-0.91%) |
May 29, 2018 | 0.3100 | 0.3100 | 0.2976 | 0.2977 | 22,362 | -0.00(-0.73%) |
May 25, 2018 | 0.2999 | 0.2999 | 0.2999 | 0 | -0.00(-0.05%) | |
May 24, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | -0.00(-1.63%) |
May 23, 2018 | 0.3083 | 0.3086 | 0.3050 | 0.3050 | 8,000 | +0.00(+1.03%) |
May 22, 2018 | 0.3173 | 0.3173 | 0.3019 | 0.3019 | 10,425 | +0.00(+0.30%) |
May 18, 2018 | 0.3010 | 0.3010 | 0.3010 | 0 | -0.04(-11.96%) | |
May 10, 2018 | 0.3419 | 0.3419 | 0.3419 | 0 | -0.00(-0.70%) | |
May 09, 2018 | 0.3443 | 0.3443 | 0.3443 | 0.3443 | 1,000 | +0.02(+6.00%) |
May 08, 2018 | 0.3248 | 0.3248 | 0.3248 | 0.3248 | 250 | -0.02(-6.46%) |
May 07, 2018 | 0.3470 | 0.3472 | 0.3470 | 0.3472 | 1,461 | +0.03(+8.51%) |
May 04, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 | -0.03(-9.83%) |