Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.2859 | 0.2859 | 0.2859 | 0 | +0.01(+2.00%) | |
Aug 30, 2018 | 0.2670 | 0.2918 | 0.2670 | 0.2803 | 202,853 | -0.00(-1.55%) |
Aug 29, 2018 | 0.2900 | 0.2941 | 0.2844 | 0.2847 | 157,555 | -0.00(-1.15%) |
Aug 28, 2018 | 0.3005 | 0.3099 | 0.2855 | 0.2880 | 278,251 | -0.01(-3.81%) |
Aug 27, 2018 | 0.2934 | 0.3000 | 0.2854 | 0.2994 | 345,365 | +0.00(+0.64%) |
Aug 24, 2018 | 0.3100 | 0.3100 | 0.2866 | 0.2975 | 629,900 | -0.01(-4.03%) |
Aug 23, 2018 | 0.2870 | 0.3100 | 0.2870 | 0.3100 | 184,531 | +0.01(+4.24%) |
Aug 22, 2018 | 0.2976 | 0.3100 | 0.2974 | 0.2974 | 178,123 | +0.00(+1.40%) |
Aug 21, 2018 | 0.2920 | 0.3089 | 0.2900 | 0.2933 | 206,905 | +0.00(+1.31%) |
Aug 20, 2018 | 0.2698 | 0.3006 | 0.2659 | 0.2895 | 418,145 | +0.02(+6.83%) |
Aug 17, 2018 | 0.2734 | 0.2900 | 0.2566 | 0.2710 | 995,800 | +0.00(+0.37%) |
Aug 16, 2018 | 0.2909 | 0.3200 | 0.2625 | 0.2700 | 744,645 | -0.02(-7.53%) |
Aug 15, 2018 | 0.3106 | 0.3250 | 0.2833 | 0.2920 | 968,912 | -0.02(-7.59%) |
Aug 14, 2018 | 0.3137 | 0.3280 | 0.3120 | 0.3160 | 202,050 | -0.00(-1.25%) |
Aug 13, 2018 | 0.3161 | 0.3292 | 0.3120 | 0.3200 | 671,791 | -0.01(-3.03%) |
Aug 10, 2018 | 0.3130 | 0.3329 | 0.3108 | 0.3300 | 307,400 | +0.01(+3.13%) |
Aug 09, 2018 | 0.3149 | 0.3251 | 0.3117 | 0.3200 | 310,414 | -0.01(-1.54%) |
Aug 08, 2018 | 0.3190 | 0.3284 | 0.3121 | 0.3250 | 281,979 | +0.01(+1.56%) |
Aug 07, 2018 | 0.3194 | 0.3313 | 0.3194 | 0.3200 | 239,352 | -0.00(-0.93%) |
Aug 06, 2018 | 0.3159 | 0.3350 | 0.3159 | 0.3230 | 144,413 | -0.00(-0.22%) |
Aug 03, 2018 | 0.3250 | 0.3337 | 0.3210 | 0.3237 | 142,600 | -0.00(-0.40%) |
Aug 02, 2018 | 0.3374 | 0.3374 | 0.3204 | 0.3250 | 81,660 | +0.00(+0.43%) |
Aug 01, 2018 | 0.3247 | 0.3319 | 0.3200 | 0.3236 | 69,838 | +0.00(+0.03%) |
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%) |