Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.5750 | 0.5750 | 0.5750 | 0 | +0.05(+10.45%) | |
Aug 30, 2018 | 0.5603 | 0.5700 | 0.5205 | 0.5206 | 124,429 | -0.04(-7.04%) |
Aug 29, 2018 | 0.4198 | 0.5751 | 0.4198 | 0.5600 | 361,313 | +0.17(+44.44%) |
Aug 28, 2018 | 0.4000 | 0.4379 | 0.3830 | 0.3877 | 128,292 | -0.01(-3.08%) |
Aug 27, 2018 | 0.4100 | 0.4439 | 0.4000 | 0.4000 | 82,914 | +0.00(+0.73%) |
Aug 24, 2018 | 0.4000 | 0.4100 | 0.3891 | 0.3971 | 144,700 | +0.00(+0.28%) |
Aug 23, 2018 | 0.4247 | 0.4300 | 0.3946 | 0.3960 | 80,350 | -0.03(-7.39%) |
Aug 22, 2018 | 0.4166 | 0.4343 | 0.4100 | 0.4276 | 35,894 | +0.01(+3.33%) |
Aug 21, 2018 | 0.4337 | 0.4451 | 0.4101 | 0.4138 | 45,282 | -0.03(-5.95%) |
Aug 20, 2018 | 0.4600 | 0.4676 | 0.4336 | 0.4400 | 68,188 | -0.03(-6.22%) |
Aug 17, 2018 | 0.4394 | 0.4692 | 0.4370 | 0.4692 | 49,000 | +0.02(+3.51%) |
Aug 16, 2018 | 0.4606 | 0.5079 | 0.4378 | 0.4533 | 70,997 | +0.01(+1.41%) |
Aug 15, 2018 | 0.4631 | 0.4900 | 0.4395 | 0.4470 | 142,725 | -0.02(-3.43%) |
Aug 14, 2018 | 0.4851 | 0.5806 | 0.4172 | 0.4629 | 220,172 | -0.03(-5.57%) |
Aug 13, 2018 | 0.5291 | 0.5381 | 0.4624 | 0.4902 | 206,319 | -0.04(-7.51%) |
Aug 10, 2018 | 0.4985 | 0.5387 | 0.4985 | 0.5300 | 24,300 | +0.01(+2.38%) |
Aug 09, 2018 | 0.5450 | 0.5560 | 0.5142 | 0.5177 | 22,458 | -0.02(-3.36%) |
Aug 08, 2018 | 0.5340 | 0.5719 | 0.5200 | 0.5357 | 49,520 | +0.01(+1.06%) |
Aug 07, 2018 | 0.5607 | 0.5607 | 0.5301 | 0.5301 | 38,690 | -0.03(-5.00%) |
Aug 06, 2018 | 0.5200 | 0.5900 | 0.5200 | 0.5580 | 22,341 | +0.02(+3.33%) |
Aug 03, 2018 | 0.5733 | 0.5900 | 0.5367 | 0.5400 | 71,200 | -0.03(-5.26%) |
Aug 02, 2018 | 0.5295 | 0.5700 | 0.5280 | 0.5700 | 66,102 | +0.02(+3.26%) |
Aug 01, 2018 | 0.5267 | 0.5792 | 0.5267 | 0.5520 | 122,429 | +0.02(+4.62%) |
Jul 31, 2018 | 0.5139 | 0.5400 | 0.4963 | 0.5276 | 109,571 | +0.03(+5.52%) |
Jul 30, 2018 | 0.5180 | 0.5200 | 0.4947 | 0.5000 | 19,408 | -0.02(-2.91%) |
Jul 27, 2018 | 0.5270 | 0.5430 | 0.4641 | 0.5150 | 173,000 | +0.01(+1.36%) |
Jul 26, 2018 | 0.5320 | 0.5604 | 0.5000 | 0.5081 | 359,207 | -0.03(-5.94%) |
Jul 25, 2018 | 0.5495 | 0.5632 | 0.5402 | 0.5402 | 65,700 | -0.00(-0.77%) |
Jul 24, 2018 | 0.5010 | 0.5580 | 0.5010 | 0.5444 | 47,226 | +0.03(+4.86%) |
Jul 23, 2018 | 0.5362 | 0.5369 | 0.5170 | 0.5192 | 29,208 | -0.04(-6.94%) |
Jul 20, 2018 | 0.5355 | 0.5579 | 0.5355 | 0.5579 | 23,610 | +0.02(+3.12%) |
Jul 19, 2018 | 0.5360 | 0.5500 | 0.5272 | 0.5410 | 23,114 | +0.00(+0.19%) |
Jul 18, 2018 | 0.5086 | 0.5400 | 0.5032 | 0.5400 | 22,221 | +0.02(+3.91%) |
Jul 17, 2018 | 0.5500 | 0.5500 | 0.5100 | 0.5197 | 37,120 | -0.03(-5.52%) |
Jul 16, 2018 | 0.5250 | 0.5500 | 0.5070 | 0.5500 | 100,919 | +0.02(+3.77%) |
Jul 13, 2018 | 0.5391 | 0.5714 | 0.5201 | 0.5300 | 16,349 | -0.03(-5.36%) |
Jul 12, 2018 | 0.5237 | 0.5792 | 0.5118 | 0.5600 | 155,957 | +0.05(+8.84%) |
Jul 11, 2018 | 0.5442 | 0.5632 | 0.5128 | 0.5145 | 50,470 | -0.04(-7.41%) |
Jul 10, 2018 | 0.5477 | 0.5620 | 0.5300 | 0.5557 | 22,410 | +0.01(+1.03%) |
Jul 09, 2018 | 0.5400 | 0.5771 | 0.5400 | 0.5500 | 103,419 | +0.01(+2.10%) |
Jul 06, 2018 | 0.5863 | 0.6299 | 0.5387 | 0.5387 | 50,267 | -0.04(-7.30%) |
Jul 05, 2018 | 0.6050 | 0.6219 | 0.5661 | 0.5811 | 43,193 | -0.04(-7.02%) |
Jul 03, 2018 | 0.6250 | 0.6250 | 0.6250 | 0 | -0.04(-5.30%) | |
Jul 02, 2018 | 0.5140 | 0.6700 | 0.5140 | 0.6600 | 28,951 | +0.04(+6.45%) |
Jun 29, 2018 | 0.6000 | 0.6200 | 0.5700 | 0.6200 | 88,396 | +0.02(+3.33%) |
Jun 28, 2018 | 0.5752 | 0.6000 | 0.5170 | 0.6000 | 153,583 | +0.02(+3.52%) |
Jun 27, 2018 | 0.5865 | 0.5961 | 0.5591 | 0.5796 | 42,454 | -0.02(-3.91%) |
Jun 26, 2018 | 0.5924 | 0.6200 | 0.5800 | 0.6032 | 48,220 | -0.04(-6.41%) |
Jun 25, 2018 | 0.5692 | 0.6487 | 0.5279 | 0.6445 | 123,451 | +0.08(+13.39%) |
Jun 22, 2018 | 0.5728 | 0.5953 | 0.5667 | 0.5684 | 79,310 | -0.03(-4.75%) |
Jun 21, 2018 | 0.5690 | 0.6111 | 0.5690 | 0.5967 | 44,620 | -0.01(-2.22%) |
Jun 20, 2018 | 0.6039 | 0.6424 | 0.5888 | 0.6103 | 69,432 | -0.01(-1.12%) |
Jun 19, 2018 | 0.6063 | 0.6280 | 0.6061 | 0.6172 | 35,689 | -0.01(-2.03%) |
Jun 18, 2018 | 0.6260 | 0.6497 | 0.6091 | 0.6300 | 139,177 | -0.02(-2.60%) |
Jun 15, 2018 | 0.7000 | 0.6198 | 0.6468 | 70,242 | -0.01(-1.84%) | |
Jun 14, 2018 | 0.6959 | 0.6959 | 0.6521 | 0.6589 | 43,450 | -0.04(-5.47%) |
Jun 13, 2018 | 0.7260 | 0.7842 | 0.6879 | 0.6970 | 116,221 | +0.02(+2.50%) |
Jun 12, 2018 | 0.6134 | 0.7496 | 0.5890 | 0.6800 | 93,523 | +0.07(+11.48%) |
Jun 11, 2018 | 0.6493 | 0.6500 | 0.5731 | 0.6100 | 89,280 | -0.03(-4.69%) |
Jun 08, 2018 | 0.6585 | 0.6682 | 0.4820 | 0.6400 | 197,755 | -0.03(-3.90%) |
Jun 07, 2018 | 0.7197 | 0.7355 | 0.6660 | 0.6660 | 81,409 | -0.08(-10.80%) |
Jun 06, 2018 | 0.7855 | 0.7980 | 0.7200 | 0.7466 | 260,355 | -0.05(-6.67%) |
Jun 05, 2018 | 0.7906 | 0.8223 | 0.7756 | 0.8000 | 144,053 | +0.01(+1.27%) |
Jun 04, 2018 | 0.9047 | 0.9047 | 0.7900 | 0.7900 | 112,869 | -0.11(-12.67%) |