Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.01(-1.11%) | |
Aug 30, 2018 | 0.9900 | 0.9900 | 0.8700 | 0.9000 | 16,038 | -0.02(-2.17%) |
Aug 29, 2018 | 0.9250 | 1.000 | 0.8700 | 0.9200 | 19,786 | +0.02(+2.22%) |
Aug 28, 2018 | 1.190 | 1.190 | 0.8700 | 0.9000 | 22,476 | -0.04(-4.00%) |
Aug 27, 2018 | 0.9750 | 1.000 | 0.9000 | 0.9375 | 17,986 | +0.08(+9.01%) |
Aug 24, 2018 | 0.9750 | 0.9750 | 0.8500 | 0.8600 | 18,000 | -0.04(-4.44%) |
Aug 23, 2018 | 0.8750 | 0.9000 | 0.8750 | 0.9000 | 6,793 | +0.00(+0.00%) |
Aug 22, 2018 | 0.8501 | 0.9625 | 0.8500 | 0.9000 | 24,934 | +0.05(+5.57%) |
Aug 21, 2018 | 0.9500 | 1.110 | 0.8500 | 0.8525 | 61,380 | -0.14(-13.89%) |
Aug 20, 2018 | 0.9000 | 0.9900 | 0.8400 | 0.9900 | 42,708 | +0.11(+12.50%) |
Aug 17, 2018 | 0.8900 | 1.000 | 0.8500 | 0.8800 | 47,400 | -0.15(-14.56%) |
Aug 16, 2018 | 1.280 | 1.317 | 0.7400 | 1.030 | 201,069 | -0.27(-20.77%) |
Aug 15, 2018 | 1.395 | 1.400 | 1.210 | 1.300 | 31,500 | -0.16(-10.65%) |
Aug 14, 2018 | 1.300 | 1.455 | 1.300 | 1.455 | 40,300 | +0.16(+11.92%) |
Aug 13, 2018 | 1.290 | 1.300 | 1.180 | 1.300 | 47,494 | +0.12(+10.17%) |
Aug 10, 2018 | 1.180 | 1.300 | 1.150 | 1.180 | 24,100 | -0.05(-4.07%) |
Aug 09, 2018 | 1.310 | 1.420 | 1.180 | 1.230 | 109,754 | -0.07(-5.38%) |
Aug 08, 2018 | 1.500 | 1.600 | 1.220 | 1.300 | 80,700 | -0.25(-16.13%) |
Aug 07, 2018 | 1.220 | 1.550 | 1.220 | 1.550 | 48,659 | +0.29(+23.26%) |
Aug 06, 2018 | 1.250 | 1.430 | 1.000 | 1.258 | 111,175 | -0.08(-6.16%) |
Aug 03, 2018 | 1.660 | 1.750 | 1.290 | 1.340 | 124,700 | -0.26(-16.25%) |
Aug 02, 2018 | 1.450 | 1.950 | 1.260 | 1.600 | 176,179 | +0.26(+19.40%) |
Aug 01, 2018 | 1.300 | 1.690 | 1.100 | 1.340 | 235,921 | +0.14(+11.67%) |
Jul 31, 2018 | 0.8500 | 1.450 | 0.8500 | 1.200 | 209,278 | +0.35(+41.84%) |
Jul 30, 2018 | 0.7790 | 0.9399 | 0.7750 | 0.8460 | 40,794 | +0.09(+11.32%) |
Jul 27, 2018 | 0.7900 | 0.8500 | 0.7450 | 0.7600 | 37,500 | -0.03(-3.80%) |
Jul 26, 2018 | 0.7000 | 0.9000 | 0.7000 | 0.7900 | 67,240 | +0.14(+22.47%) |
Jul 25, 2018 | 0.7000 | 0.7000 | 0.6400 | 0.6451 | 20,717 | -0.00(-0.76%) |
Jul 24, 2018 | 0.4900 | 0.9900 | 0.4900 | 0.6500 | 65,583 | +0.13(+25.00%) |
Jul 23, 2018 | 0.5250 | 0.5250 | 0.4900 | 0.5200 | 36,849 | +0.00(+0.00%) |
Jul 20, 2018 | 0.5900 | 0.5900 | 0.4900 | 0.5200 | 22,317 | -0.06(-10.34%) |
Jul 19, 2018 | 0.7000 | 0.7500 | 0.5800 | 0.5800 | 74,847 | -0.12(-17.14%) |
Jul 18, 2018 | 0.3500 | 0.8999 | 0.3500 | 0.7000 | 151,812 | +0.42(+150.00%) |
Jul 17, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 3,923 | -0.04(-12.47%) |
Jul 16, 2018 | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 315 | +0.07(+27.96%) |
Jul 13, 2018 | 0.3600 | 0.3600 | 0.2500 | 0.2500 | 28,640 | -0.03(-10.71%) |
Jul 12, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 5,588 | +0.03(+12.00%) |
Jul 11, 2018 | 0.3660 | 0.3660 | 0.2500 | 0.2500 | 3,500 | +0.00(+0.00%) |
Jul 10, 2018 | 0.2300 | 0.3600 | 0.2300 | 0.2500 | 123,005 | +0.06(+31.58%) |
Jul 09, 2018 | 0.2200 | 0.2200 | 0.1900 | 13,525 | -0.03(-13.64%) | |
Jul 06, 2018 | 0.2500 | 0.2500 | 0.1801 | 0.2200 | 12,072 | -0.03(-12.00%) |
Jul 05, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.00(+0.00%) |
Jul 03, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+25.00%) | |
Jun 29, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-1.72%) | |
Jun 28, 2018 | 0.2250 | 0.2500 | 0.1541 | 0.2035 | 64,990 | -0.02(-7.50%) |
Jun 27, 2018 | 0.1775 | 0.3400 | 0.1700 | 0.2200 | 57,623 | -0.15(-40.05%) |
Jun 26, 2018 | 0.1541 | 0.3670 | 0.1541 | 0.3670 | 3,241 | +0.21(+141.45%) |
Jun 25, 2018 | 0.4490 | 0.4490 | 0.1520 | 0.1520 | 5,550 | -0.07(-30.91%) |
Jun 22, 2018 | 0.2750 | 0.2750 | 0.2200 | 0.2200 | 3,169 | -0.06(-20.00%) |
Jun 21, 2018 | 0.3100 | 0.3100 | 0.2500 | 0.2750 | 9,655 | +0.06(+25.00%) |
Jun 20, 2018 | 0.2400 | 0.2700 | 0.2200 | 0.2200 | 24,483 | -0.04(-15.38%) |
Jun 19, 2018 | 0.2400 | 0.3350 | 0.2400 | 0.2600 | 98,976 | +0.14(+108.00%) |
Jun 18, 2018 | 0.4000 | 0.4000 | 0.1250 | 0.1250 | 80,293 | -0.32(-71.59%) |
Jun 15, 2018 | 0.4490 | 0.3800 | 0.4400 | 27,085 | -0.01(-2.00%) | |
Jun 14, 2018 | 0.4490 | 0.4490 | 0.4045 | 0.4490 | 8,920 | -0.00(-0.22%) |
Jun 13, 2018 | 0.3600 | 0.4500 | 0.3000 | 0.4500 | 79,608 | +0.05(+12.50%) |
Jun 12, 2018 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | 133,384 | +0.02(+5.26%) |
Jun 11, 2018 | 0.4200 | 0.4200 | 0.2410 | 0.3800 | 55,962 | -0.02(-5.00%) |
Jun 08, 2018 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 7,478 | +0.05(+14.29%) |
Jun 07, 2018 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | 9,088 | -0.07(-16.67%) |
Jun 06, 2018 | 0.4000 | 0.4200 | 0.3300 | 0.4200 | 4,225 | +0.07(+20.00%) |
Jun 05, 2018 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | 17,604 | -0.04(-9.09%) |
Jun 04, 2018 | 0.4000 | 0.4230 | 0.3600 | 0.3850 | 117,960 | -0.02(-6.10%) |