Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.3500 | 0.3900 | 0.3500 | 0.3700 | 184,500 | +0.02(+5.74%) |
Sep 27, 2018 | 0.3475 | 0.3500 | 0.3400 | 0.3499 | 71,932 | +0.00(+0.57%) |
Sep 26, 2018 | 0.3600 | 0.3600 | 0.3372 | 0.3479 | 111,114 | -0.01(-2.19%) |
Sep 25, 2018 | 0.3600 | 0.3699 | 0.3319 | 0.3557 | 169,741 | -0.00(-1.19%) |
Sep 24, 2018 | 0.3700 | 0.3798 | 0.3486 | 0.3600 | 107,096 | -0.01(-2.70%) |
Sep 21, 2018 | 0.3800 | 0.3800 | 0.3450 | 0.3700 | 182,000 | +0.01(+2.78%) |
Sep 20, 2018 | 0.3792 | 0.3798 | 0.3600 | 0.3600 | 71,628 | -0.01(-2.70%) |
Sep 19, 2018 | 0.3700 | 0.3797 | 0.3700 | 0.3700 | 29,859 | +0.00(+0.00%) |
Sep 18, 2018 | 0.3750 | 0.3846 | 0.3700 | 0.3700 | 115,835 | +0.00(+0.00%) |
Sep 17, 2018 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 84,434 | -0.01(-1.33%) |
Sep 14, 2018 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 68,700 | -0.00(-0.11%) |
Sep 13, 2018 | 0.3750 | 0.3900 | 0.3750 | 0.3754 | 56,688 | +0.00(+0.05%) |
Sep 12, 2018 | 0.3751 | 0.3889 | 0.3700 | 0.3752 | 133,262 | +0.00(+0.03%) |
Sep 11, 2018 | 0.3800 | 0.3896 | 0.3650 | 0.3751 | 115,700 | +0.01(+1.52%) |
Sep 10, 2018 | 0.3897 | 0.3897 | 0.3650 | 0.3695 | 111,803 | -0.00(-0.14%) |
Sep 07, 2018 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 139,600 | -0.02(-5.03%) |
Sep 06, 2018 | 0.3940 | 0.3940 | 0.3700 | 0.3896 | 111,702 | -0.00(-0.03%) |
Sep 05, 2018 | 0.3947 | 0.4050 | 0.3800 | 0.3897 | 76,729 | -0.01(-2.58%) |
Sep 04, 2018 | 0.3800 | 0.4050 | 0.3800 | 0.4000 | 84,542 | +0.01(+2.56%) |
Aug 31, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.03(+8.30%) | |
Aug 30, 2018 | 0.4019 | 0.4050 | 0.3600 | 0.3601 | 335,693 | -0.04(-10.65%) |
Aug 29, 2018 | 0.3900 | 0.4050 | 0.3900 | 0.4030 | 56,638 | +0.01(+3.33%) |
Aug 28, 2018 | 0.3800 | 0.4060 | 0.3800 | 0.3900 | 117,403 | +0.01(+2.63%) |
Aug 27, 2018 | 0.3900 | 0.4150 | 0.3800 | 0.3800 | 261,018 | -0.01(-1.30%) |
Aug 24, 2018 | 0.3900 | 0.4600 | 0.3700 | 0.3850 | 522,500 | -0.01(-1.28%) |
Aug 23, 2018 | 0.4022 | 0.4050 | 0.3801 | 0.3900 | 93,386 | -0.01(-3.03%) |
Aug 22, 2018 | 0.3670 | 0.4050 | 0.3670 | 0.4022 | 77,284 | +0.02(+5.84%) |
Aug 21, 2018 | 0.3660 | 0.3950 | 0.3660 | 0.3800 | 119,720 | +0.01(+2.70%) |
Aug 20, 2018 | 0.3550 | 0.3798 | 0.3550 | 0.3700 | 66,750 | +0.02(+4.23%) |
Aug 17, 2018 | 0.3880 | 0.3880 | 0.3500 | 0.3550 | 148,200 | -0.02(-5.33%) |
Aug 16, 2018 | 0.3340 | 0.3750 | 0.3340 | 0.3750 | 415,949 | +0.01(+1.79%) |
Aug 15, 2018 | 0.3709 | 0.3710 | 0.3500 | 0.3684 | 241,511 | -0.00(-0.51%) |
Aug 14, 2018 | 0.3700 | 0.3710 | 0.3700 | 0.3703 | 22,842 | -0.00(-0.16%) |
Aug 13, 2018 | 0.3700 | 0.3720 | 0.3700 | 0.3709 | 45,571 | +0.00(+0.24%) |
Aug 10, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 88,300 | -0.00(-1.07%) |
Aug 09, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3740 | 125,167 | -0.03(-6.50%) |
Aug 08, 2018 | 0.3950 | 0.4000 | 0.3750 | 0.4000 | 130,055 | +0.00(+0.50%) |
Aug 07, 2018 | 0.3850 | 0.3980 | 0.3800 | 0.3980 | 25,954 | +0.02(+4.41%) |
Aug 06, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.3812 | 75,701 | -0.01(-2.26%) |
Aug 03, 2018 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 31,500 | -0.01(-1.34%) |
Aug 02, 2018 | 0.4131 | 0.4131 | 0.3945 | 0.3953 | 82,613 | -0.01(-1.42%) |
Aug 01, 2018 | 0.4010 | 0.4200 | 0.3990 | 0.4010 | 13,912 | +0.00(+1.01%) |
Jul 31, 2018 | 0.3940 | 0.4140 | 0.3940 | 0.3970 | 105,157 | -0.01(-2.46%) |
Jul 30, 2018 | 0.4074 | 0.4099 | 0.3950 | 0.4070 | 157,493 | -0.01(-3.10%) |
Jul 27, 2018 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 167,600 | +0.01(+2.44%) |
Jul 26, 2018 | 0.4340 | 0.4350 | 0.4022 | 0.4100 | 90,776 | -0.01(-3.51%) |
Jul 25, 2018 | 0.4252 | 0.4340 | 0.4160 | 0.4249 | 65,209 | +0.00(+1.17%) |
Jul 24, 2018 | 0.4370 | 0.4370 | 0.4048 | 0.4200 | 118,386 | +0.01(+1.20%) |
Jul 23, 2018 | 0.4150 | 0.4477 | 0.4102 | 0.4150 | 58,711 | -0.02(-3.49%) |
Jul 20, 2018 | 0.4270 | 0.4475 | 0.4225 | 0.4300 | 51,897 | +0.01(+2.38%) |
Jul 19, 2018 | 0.4050 | 0.4480 | 0.4000 | 0.4200 | 156,162 | +0.00(+0.00%) |
Jul 18, 2018 | 0.4300 | 0.4300 | 0.4050 | 0.4200 | 136,678 | -0.01(-1.18%) |
Jul 17, 2018 | 0.4400 | 0.4400 | 0.4240 | 0.4250 | 73,651 | -0.00(-0.93%) |
Jul 16, 2018 | 0.4300 | 0.4348 | 0.4290 | 0.4290 | 76,061 | -0.00(-0.92%) |
Jul 13, 2018 | 0.4240 | 0.4330 | 0.4240 | 0.4330 | 17,594 | +0.01(+2.12%) |
Jul 12, 2018 | 0.4349 | 0.4350 | 0.4240 | 0.4240 | 44,655 | +0.00(+0.00%) |
Jul 11, 2018 | 0.4340 | 0.4349 | 0.4240 | 0.4240 | 333,229 | +0.00(+0.00%) |
Jul 10, 2018 | 0.4300 | 0.4350 | 0.4240 | 0.4240 | 123,331 | +0.00(+0.00%) |
Jul 09, 2018 | 0.4050 | 0.4350 | 0.4050 | 0.4240 | 109,928 | +0.01(+3.41%) |
Jul 06, 2018 | 0.4040 | 0.4200 | 0.4040 | 0.4100 | 12,772 | +0.01(+1.49%) |
Jul 05, 2018 | 0.4040 | 0.4200 | 0.4040 | 0.4040 | 144,015 | +0.00(+0.00%) |
Jul 03, 2018 | 0.4040 | 0.4040 | 0.4040 | 0 | -0.01(-1.44%) |