Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.2600 | 0.2939 | 0.2500 | 0.2910 | 663,379 | +0.03(+9.77%) |
Oct 30, 2018 | 0.2900 | 0.2900 | 0.2500 | 0.2651 | 866,627 | -0.03(-9.80%) |
Oct 29, 2018 | 0.3000 | 0.3140 | 0.2730 | 0.2939 | 607,223 | +0.00(+1.34%) |
Oct 26, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 436,300 | -0.02(-5.45%) |
Oct 25, 2018 | 0.3108 | 0.3200 | 0.3008 | 0.3067 | 385,398 | -0.01(-2.29%) |
Oct 24, 2018 | 0.3200 | 0.3270 | 0.3075 | 0.3139 | 558,834 | -0.00(-0.82%) |
Oct 23, 2018 | 0.3400 | 0.3400 | 0.3030 | 0.3165 | 445,597 | -0.00(-0.31%) |
Oct 22, 2018 | 0.3405 | 0.3405 | 0.3100 | 0.3175 | 720,998 | -0.00(-0.78%) |
Oct 19, 2018 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 843,500 | -0.00(-0.68%) |
Oct 18, 2018 | 0.3400 | 0.3400 | 0.3160 | 0.3222 | 721,133 | -0.02(-4.65%) |
Oct 17, 2018 | 0.3380 | 0.3400 | 0.3161 | 0.3379 | 1,073,561 | +0.02(+4.78%) |
Oct 16, 2018 | 0.3300 | 0.3400 | 0.3180 | 0.3225 | 893,756 | -0.00(-1.13%) |
Oct 15, 2018 | 0.3500 | 0.3500 | 0.3255 | 0.3262 | 2,196,377 | -0.02(-6.80%) |
Oct 12, 2018 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 10,947,200 | -0.17(-32.69%) |
Oct 11, 2018 | 0.7000 | 0.7000 | 0.5100 | 0.5200 | 1,064,506 | -0.07(-11.86%) |
Oct 10, 2018 | 0.7300 | 0.7302 | 0.5900 | 0.5900 | 1,230,003 | -0.09(-13.24%) |
Oct 09, 2018 | 0.9100 | 0.9101 | 0.5902 | 0.6800 | 2,081,945 | -0.23(-25.28%) |
Oct 08, 2018 | 1.030 | 1.030 | 0.9000 | 0.9101 | 504,614 | -0.10(-9.89%) |
Oct 05, 2018 | 1.010 | 1.050 | 1.000 | 1.010 | 109,700 | -0.01(-0.98%) |
Oct 04, 2018 | 1.130 | 1.130 | 1.020 | 1.020 | 195,694 | -0.08(-7.27%) |
Oct 03, 2018 | 1.170 | 1.180 | 1.058 | 1.100 | 541,514 | -0.05(-4.11%) |
Oct 02, 2018 | 0.9879 | 1.370 | 0.9800 | 1.147 | 1,303,825 | +0.17(+17.06%) |
Oct 01, 2018 | 1.050 | 1.050 | 0.9538 | 0.9800 | 98,267 | -0.03(-2.97%) |
Sep 28, 2018 | 1.020 | 1.030 | 1.010 | 1.010 | 55,400 | -0.01(-0.98%) |
Sep 27, 2018 | 0.9900 | 1.020 | 0.9795 | 1.020 | 52,717 | +0.05(+5.15%) |
Sep 26, 2018 | 1.000 | 1.020 | 0.9500 | 0.9700 | 96,817 | -0.04(-3.96%) |
Sep 25, 2018 | 1.020 | 1.020 | 0.9500 | 1.010 | 58,175 | -0.01(-0.98%) |
Sep 24, 2018 | 0.9500 | 1.030 | 0.9307 | 1.020 | 172,961 | +0.10(+10.87%) |
Sep 21, 2018 | 0.9700 | 0.9700 | 0.8900 | 0.9200 | 136,100 | +0.03(+3.02%) |
Sep 20, 2018 | 0.9100 | 0.9300 | 0.8800 | 0.8930 | 107,199 | +0.01(+1.48%) |
Sep 19, 2018 | 0.8950 | 0.9300 | 0.8701 | 0.8800 | 133,585 | +0.01(+1.15%) |
Sep 18, 2018 | 0.9800 | 0.9826 | 0.7622 | 0.8700 | 1,044,931 | -0.11(-11.68%) |
Sep 17, 2018 | 1.050 | 1.050 | 0.9800 | 0.9850 | 274,144 | +0.04(+3.68%) |
Sep 14, 2018 | 1.010 | 1.040 | 0.9500 | 0.9500 | 59,500 | -0.09(-8.65%) |
Sep 13, 2018 | 1.020 | 1.050 | 1.000 | 1.040 | 173,348 | +0.03(+2.97%) |
Sep 12, 2018 | 0.9600 | 1.010 | 0.9300 | 1.010 | 232,029 | +0.05(+4.66%) |
Sep 11, 2018 | 0.9600 | 0.9899 | 0.9600 | 0.9650 | 35,790 | -0.02(-2.52%) |
Sep 10, 2018 | 0.9600 | 1.000 | 0.9500 | 0.9899 | 48,856 | +0.03(+3.11%) |
Sep 07, 2018 | 1.000 | 1.000 | 0.9600 | 0.9600 | 106,400 | -0.00(-0.51%) |
Sep 06, 2018 | 0.9500 | 1.010 | 0.9500 | 0.9649 | 114,399 | +0.00(+0.51%) |
Sep 05, 2018 | 1.000 | 1.010 | 0.9500 | 0.9600 | 80,206 | -0.06(-5.88%) |
Sep 04, 2018 | 0.9880 | 1.020 | 0.9801 | 1.020 | 70,649 | +0.03(+3.39%) |
Aug 31, 2018 | 0.9866 | 0.9866 | 0.9866 | 0 | +0.01(+1.17%) | |
Aug 30, 2018 | 0.9604 | 1.000 | 0.9604 | 0.9752 | 228,965 | -0.02(-2.00%) |
Aug 29, 2018 | 1.020 | 1.040 | 0.9900 | 0.9951 | 126,141 | +0.01(+0.52%) |
Aug 28, 2018 | 0.9900 | 1.010 | 0.9731 | 0.9900 | 82,275 | +0.02(+2.06%) |
Aug 27, 2018 | 0.9500 | 1.020 | 0.9500 | 0.9700 | 227,282 | +0.01(+1.04%) |
Aug 24, 2018 | 1.000 | 1.050 | 0.9200 | 0.9600 | 317,100 | -0.04(-4.00%) |
Aug 23, 2018 | 1.060 | 1.070 | 1.000 | 1.000 | 183,764 | -0.08(-7.41%) |
Aug 22, 2018 | 1.050 | 1.080 | 1.000 | 1.080 | 376,316 | -0.06(-5.26%) |
Aug 21, 2018 | 1.150 | 1.180 | 1.140 | 1.140 | 39,565 | -0.02(-1.72%) |
Aug 20, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 37,294 | +0.00(+0.00%) |
Aug 17, 2018 | 1.160 | 1.180 | 1.140 | 1.160 | 43,300 | +0.00(+0.00%) |
Aug 16, 2018 | 1.170 | 1.170 | 1.140 | 1.160 | 50,892 | +0.01(+0.87%) |
Aug 15, 2018 | 1.110 | 1.160 | 1.101 | 1.150 | 51,319 | +0.05(+4.55%) |
Aug 14, 2018 | 1.070 | 1.159 | 1.070 | 1.100 | 93,701 | +0.02(+1.85%) |
Aug 13, 2018 | 1.100 | 1.100 | 1.080 | 1.080 | 29,517 | -0.02(-1.82%) |
Aug 10, 2018 | 1.080 | 1.100 | 1.070 | 1.100 | 68,500 | +0.03(+2.80%) |
Aug 09, 2018 | 1.050 | 1.080 | 1.031 | 1.070 | 96,609 | +0.04(+3.88%) |
Aug 08, 2018 | 1.050 | 1.060 | 1.030 | 1.030 | 21,822 | -0.04(-3.74%) |
Aug 07, 2018 | 1.090 | 1.090 | 1.040 | 1.070 | 27,899 | +0.01(+0.94%) |
Aug 06, 2018 | 1.060 | 1.080 | 1.000 | 1.060 | 37,375 | -0.01(-0.93%) |
Aug 03, 2018 | 1.070 | 1.110 | 1.060 | 1.070 | 76,600 | -0.02(-1.83%) |
Aug 02, 2018 | 1.060 | 1.100 | 1.060 | 1.090 | 49,738 | +0.03(+2.83%) |