Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.2736 | 0.3000 | 0.2606 | 0.2788 | 1,366,435 | +0.02(+6.62%) |
Jul 30, 2018 | 0.2550 | 0.2649 | 0.2550 | 0.2615 | 302,686 | +0.00(+0.58%) |
Jul 27, 2018 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 535,500 | +0.00(+0.39%) |
Jul 26, 2018 | 0.2690 | 0.2690 | 0.2501 | 0.2590 | 419,962 | -0.00(-1.71%) |
Jul 25, 2018 | 0.2799 | 0.2800 | 0.2600 | 0.2635 | 492,659 | -0.01(-3.62%) |
Jul 24, 2018 | 0.2720 | 0.2806 | 0.2661 | 0.2734 | 511,033 | -0.01(-2.18%) |
Jul 23, 2018 | 0.2800 | 0.2820 | 0.2700 | 0.2795 | 549,471 | +0.01(+2.38%) |
Jul 20, 2018 | 0.2785 | 0.2800 | 0.2712 | 0.2730 | 534,562 | -0.00(-0.98%) |
Jul 19, 2018 | 0.2790 | 0.2790 | 0.2650 | 0.2757 | 539,258 | +0.01(+3.26%) |
Jul 18, 2018 | 0.2845 | 0.2850 | 0.2652 | 0.2670 | 708,379 | -0.01(-2.94%) |
Jul 17, 2018 | 0.2849 | 0.2850 | 0.2610 | 0.2751 | 1,279,914 | -0.00(-1.75%) |
Jul 16, 2018 | 0.3046 | 0.3100 | 0.2748 | 0.2800 | 2,250,442 | -0.02(-5.41%) |
Jul 13, 2018 | 0.3300 | 0.3300 | 0.2700 | 0.2960 | 6,931,412 | -0.26(-47.14%) |
Jul 12, 2018 | 0.6200 | 0.6552 | 0.5480 | 0.5600 | 1,080,467 | -0.15(-21.13%) |
Jul 11, 2018 | 0.6141 | 0.7100 | 0.6141 | 0.7100 | 279,808 | +0.08(+12.70%) |
Jul 10, 2018 | 0.6302 | 0.6800 | 0.5955 | 0.6300 | 428,202 | +0.02(+3.53%) |
Jul 09, 2018 | 0.6540 | 0.7480 | 0.5800 | 0.6085 | 1,334,575 | -0.03(-4.79%) |
Jul 06, 2018 | 0.6600 | 0.6800 | 0.6300 | 0.6391 | 207,512 | -0.02(-3.18%) |
Jul 05, 2018 | 0.6804 | 0.7180 | 0.6500 | 0.6601 | 307,557 | -0.02(-2.93%) |
Jul 03, 2018 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.02(-2.86%) | |
Jul 02, 2018 | 0.8200 | 1.350 | 0.6400 | 0.7000 | 3,561,436 | -0.08(-10.26%) |
Jun 29, 2018 | 0.7800 | 0.8100 | 0.7600 | 0.7800 | 90,834 | +0.01(+1.30%) |
Jun 28, 2018 | 0.8000 | 0.8180 | 0.7700 | 0.7700 | 91,022 | +0.00(+0.00%) |
Jun 27, 2018 | 0.7700 | 0.8000 | 0.7530 | 0.7700 | 71,824 | +0.00(+0.00%) |
Jun 26, 2018 | 0.7729 | 0.8450 | 0.7599 | 0.7700 | 54,479 | -0.02(-2.53%) |
Jun 25, 2018 | 0.8100 | 0.8500 | 0.7750 | 0.7900 | 88,699 | +0.00(+0.00%) |
Jun 22, 2018 | 0.8297 | 0.8297 | 0.7580 | 0.7900 | 152,182 | -0.05(-5.95%) |
Jun 21, 2018 | 0.8800 | 0.8873 | 0.8400 | 0.8400 | 75,088 | -0.05(-5.10%) |
Jun 20, 2018 | 0.8600 | 0.9234 | 0.8600 | 0.8851 | 80,091 | -0.01(-1.54%) |
Jun 19, 2018 | 0.9200 | 0.9599 | 0.8720 | 0.8990 | 142,894 | -0.00(-0.11%) |
Jun 18, 2018 | 1.000 | 1.030 | 0.8510 | 0.9000 | 413,249 | -0.25(-21.74%) |
Jun 15, 2018 | 1.150 | 1.150 | 1.150 | 102,800 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.180 | 1.229 | 1.130 | 1.150 | 105,056 | -0.03(-2.54%) |
Jun 13, 2018 | 1.180 | 1.200 | 1.170 | 1.180 | 59,064 | +0.00(+0.00%) |
Jun 12, 2018 | 1.170 | 1.230 | 1.160 | 1.180 | 45,414 | +0.00(+0.00%) |
Jun 11, 2018 | 1.210 | 1.280 | 1.155 | 1.180 | 98,027 | -0.03(-2.48%) |
Jun 08, 2018 | 1.180 | 1.319 | 1.180 | 1.210 | 418,592 | +0.02(+1.68%) |
Jun 07, 2018 | 1.240 | 1.240 | 1.190 | 1.190 | 70,379 | -0.01(-0.83%) |
Jun 06, 2018 | 1.240 | 1.249 | 1.188 | 1.200 | 170,665 | -0.05(-4.00%) |
Jun 05, 2018 | 1.280 | 1.300 | 1.250 | 1.250 | 94,138 | -0.02(-1.57%) |
Jun 04, 2018 | 1.350 | 1.350 | 1.250 | 1.270 | 234,555 | -0.04(-3.06%) |
Jun 01, 2018 | 1.290 | 1.340 | 1.250 | 1.310 | 219,116 | +0.04(+3.15%) |
May 31, 2018 | 1.270 | 1.300 | 1.180 | 1.270 | 264,834 | -0.01(-0.78%) |
May 30, 2018 | 1.220 | 1.320 | 1.180 | 1.280 | 598,896 | +0.06(+4.92%) |
May 29, 2018 | 1.180 | 1.270 | 1.090 | 1.220 | 451,462 | +0.03(+2.52%) |
May 25, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.75%) | |
May 24, 2018 | 1.340 | 1.340 | 1.180 | 1.199 | 313,124 | -0.10(-7.76%) |
May 23, 2018 | 1.410 | 1.460 | 1.270 | 1.300 | 821,891 | -0.12(-8.46%) |
May 22, 2018 | 1.480 | 1.530 | 1.370 | 1.420 | 268,627 | -0.03(-2.07%) |
May 21, 2018 | 1.490 | 1.490 | 1.411 | 1.450 | 153,670 | -0.05(-3.27%) |
May 18, 2018 | 1.500 | 1.580 | 1.470 | 1.499 | 281,916 | +0.03(+1.97%) |
May 17, 2018 | 1.460 | 1.510 | 1.450 | 1.470 | 200,528 | +0.01(+0.68%) |
May 16, 2018 | 1.560 | 1.615 | 1.450 | 1.460 | 147,767 | -0.13(-8.18%) |
May 15, 2018 | 1.620 | 1.730 | 1.580 | 1.590 | 237,307 | -0.11(-6.47%) |
May 14, 2018 | 1.760 | 1.850 | 1.610 | 1.700 | 324,714 | -0.07(-3.95%) |
May 11, 2018 | 1.840 | 1.850 | 1.720 | 1.770 | 173,985 | -0.08(-4.32%) |
May 10, 2018 | 1.860 | 1.880 | 1.730 | 1.850 | 226,289 | +0.02(+1.09%) |
May 09, 2018 | 1.890 | 1.891 | 1.780 | 1.830 | 146,885 | -0.07(-3.68%) |
May 08, 2018 | 1.950 | 2.000 | 1.780 | 1.900 | 521,188 | -0.08(-4.04%) |
May 07, 2018 | 2.050 | 2.200 | 1.880 | 1.980 | 2,658,195 | +0.17(+9.39%) |
May 04, 2018 | 1.700 | 2.450 | 1.640 | 1.810 | 10,498,744 | +0.41(+29.29%) |
May 03, 2018 | 1.490 | 1.490 | 1.381 | 1.400 | 57,582 | -0.09(-6.04%) |
May 02, 2018 | 1.480 | 1.530 | 1.379 | 1.490 | 70,360 | +0.02(+1.36%) |