Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.3330 | 0.3690 | 0.3300 | 0.3502 | 611,603 | +0.01(+3.00%) |
Oct 30, 2018 | 0.3700 | 0.3900 | 0.3300 | 0.3400 | 371,694 | -0.03(-8.11%) |
Oct 29, 2018 | 0.3900 | 0.4100 | 0.3700 | 0.3700 | 556,619 | -0.04(-9.76%) |
Oct 26, 2018 | 0.4100 | 0.4250 | 0.3890 | 0.4100 | 482,200 | -0.00(-0.99%) |
Oct 25, 2018 | 0.4590 | 0.4600 | 0.3880 | 0.4141 | 1,590,850 | -0.06(-11.89%) |
Oct 24, 2018 | 0.5100 | 0.5500 | 0.4300 | 0.4700 | 836,639 | +0.01(+2.17%) |
Oct 23, 2018 | 0.4100 | 0.4700 | 0.4100 | 0.4600 | 356,681 | -0.01(-2.13%) |
Oct 22, 2018 | 0.4650 | 0.4932 | 0.4234 | 0.4700 | 1,258,197 | -0.06(-11.32%) |
Oct 19, 2018 | 0.5300 | 0.5750 | 0.4550 | 0.5300 | 3,384,800 | +0.09(+19.10%) |
Oct 18, 2018 | 0.4100 | 0.4890 | 0.3690 | 0.4450 | 4,924,034 | +0.05(+14.10%) |
Oct 17, 2018 | 0.3700 | 0.4000 | 0.3600 | 0.3900 | 594,799 | +0.00(+0.00%) |
Oct 16, 2018 | 0.3900 | 0.4000 | 0.3601 | 0.3900 | 139,183 | -0.01(-2.52%) |
Oct 15, 2018 | 0.3880 | 0.4048 | 0.3810 | 0.4001 | 41,432 | -0.00(-1.21%) |
Oct 12, 2018 | 0.3800 | 0.4080 | 0.3800 | 0.4050 | 74,100 | +0.01(+3.32%) |
Oct 11, 2018 | 0.4039 | 0.4100 | 0.3850 | 0.3920 | 113,631 | -0.02(-5.52%) |
Oct 10, 2018 | 0.4001 | 0.4149 | 0.3921 | 0.4149 | 58,875 | +0.01(+3.70%) |
Oct 09, 2018 | 0.4050 | 0.4159 | 0.4000 | 0.4001 | 113,260 | -0.02(-3.85%) |
Oct 08, 2018 | 0.4118 | 0.4191 | 0.4025 | 0.4161 | 75,870 | -0.00(-0.93%) |
Oct 05, 2018 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 83,800 | -0.00(-0.26%) |
Oct 04, 2018 | 0.4200 | 0.4358 | 0.3913 | 0.4211 | 255,640 | +0.00(+0.12%) |
Oct 03, 2018 | 0.4199 | 0.4376 | 0.4025 | 0.4206 | 48,550 | -0.01(-1.50%) |
Oct 02, 2018 | 0.4400 | 0.4440 | 0.4020 | 0.4270 | 101,790 | -0.01(-3.35%) |
Oct 01, 2018 | 0.4370 | 0.4799 | 0.4301 | 0.4418 | 512,642 | +0.01(+2.74%) |
Sep 28, 2018 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 180,300 | +0.02(+4.22%) |
Sep 27, 2018 | 0.4201 | 0.4300 | 0.4000 | 0.4126 | 188,051 | -0.01(-1.79%) |
Sep 26, 2018 | 0.3970 | 0.4281 | 0.3872 | 0.4201 | 384,353 | +0.03(+6.35%) |
Sep 25, 2018 | 0.3830 | 0.4000 | 0.3830 | 0.3950 | 128,853 | -0.01(-1.25%) |
Sep 24, 2018 | 0.3977 | 0.4000 | 0.3801 | 0.4000 | 177,483 | +0.01(+2.56%) |
Sep 21, 2018 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 92,700 | -0.01(-2.26%) |
Sep 20, 2018 | 0.4006 | 0.4100 | 0.3901 | 0.3990 | 165,076 | -0.02(-3.81%) |
Sep 19, 2018 | 0.4100 | 0.4198 | 0.3950 | 0.4148 | 153,494 | -0.01(-1.21%) |
Sep 18, 2018 | 0.4015 | 0.4351 | 0.3920 | 0.4199 | 153,291 | -0.00(-0.26%) |
Sep 17, 2018 | 0.4248 | 0.4350 | 0.4002 | 0.4210 | 27,111 | -0.01(-2.09%) |
Sep 14, 2018 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 140,400 | -0.01(-2.27%) |
Sep 13, 2018 | 0.4400 | 0.4400 | 0.3900 | 0.4400 | 866,991 | +0.03(+6.36%) |
Sep 12, 2018 | 0.4000 | 0.4300 | 0.3900 | 0.4137 | 759,395 | +0.00(+0.90%) |
Sep 11, 2018 | 0.4000 | 0.4115 | 0.3900 | 0.4100 | 135,950 | -0.00(-0.36%) |
Sep 10, 2018 | 0.4010 | 0.4121 | 0.3900 | 0.4115 | 58,112 | +0.00(+0.37%) |
Sep 07, 2018 | 0.4110 | 0.4120 | 0.3950 | 0.4100 | 141,100 | +0.00(+0.00%) |
Sep 06, 2018 | 0.4150 | 0.4250 | 0.4100 | 0.4100 | 153,492 | -0.01(-2.38%) |
Sep 05, 2018 | 0.4210 | 0.4349 | 0.4150 | 0.4200 | 56,522 | +0.00(+0.00%) |
Sep 04, 2018 | 0.4210 | 0.4365 | 0.4200 | 0.4200 | 43,702 | -0.02(-3.67%) |
Aug 31, 2018 | 0.4360 | 0.4360 | 0.4360 | 0 | +0.00(+0.23%) | |
Aug 30, 2018 | 0.4640 | 0.4650 | 0.4301 | 0.4350 | 14,794 | -0.03(-6.05%) |
Aug 29, 2018 | 0.4478 | 0.4670 | 0.4478 | 0.4630 | 18,515 | +0.01(+1.11%) |
Aug 28, 2018 | 0.4310 | 0.4700 | 0.4300 | 0.4579 | 65,274 | +0.02(+3.62%) |
Aug 27, 2018 | 0.4210 | 0.4700 | 0.4210 | 0.4419 | 61,765 | -0.01(-1.80%) |
Aug 24, 2018 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | 43,300 | +0.03(+5.88%) |
Aug 23, 2018 | 0.4200 | 0.4560 | 0.4150 | 0.4250 | 67,381 | -0.01(-2.95%) |
Aug 22, 2018 | 0.4800 | 0.4800 | 0.4200 | 0.4379 | 92,737 | -0.02(-4.80%) |
Aug 21, 2018 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | 149,703 | -0.04(-7.85%) |
Aug 20, 2018 | 0.4690 | 0.5000 | 0.4237 | 0.4992 | 181,791 | +0.03(+6.21%) |
Aug 17, 2018 | 0.4100 | 0.4800 | 0.4000 | 0.4700 | 289,500 | +0.03(+6.82%) |
Aug 16, 2018 | 0.3900 | 0.4600 | 0.3800 | 0.4400 | 194,257 | +0.05(+12.82%) |
Aug 15, 2018 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 74,714 | -0.04(-8.88%) |
Aug 14, 2018 | 0.4250 | 0.4640 | 0.3809 | 0.4280 | 165,684 | -0.04(-7.76%) |
Aug 13, 2018 | 0.4574 | 0.4700 | 0.4320 | 0.4640 | 43,997 | -0.01(-1.28%) |
Aug 10, 2018 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | 108,600 | -0.02(-4.08%) |
Aug 09, 2018 | 0.4600 | 0.5200 | 0.4100 | 0.4900 | 498,285 | +0.09(+21.83%) |
Aug 08, 2018 | 0.4120 | 0.4450 | 0.4013 | 0.4022 | 145,629 | -0.03(-6.47%) |
Aug 07, 2018 | 0.4500 | 0.4694 | 0.4060 | 0.4300 | 294,212 | -0.02(-4.44%) |
Aug 06, 2018 | 0.4800 | 0.4900 | 0.4400 | 0.4500 | 84,119 | -0.04(-8.16%) |
Aug 03, 2018 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 25,700 | -0.01(-2.00%) |
Aug 02, 2018 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 296,324 | -0.01(-1.19%) |