Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.3100 | 0.3135 | 0.2750 | 0.2772 | 3,565,620 | -0.03(-10.58%) |
Jul 30, 2018 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 2,170,575 | -0.02(-6.06%) |
Jul 27, 2018 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 2,259,400 | -0.01(-2.77%) |
Jul 26, 2018 | 0.3500 | 0.3502 | 0.3327 | 0.3394 | 1,616,171 | -0.01(-3.17%) |
Jul 25, 2018 | 0.3605 | 0.3629 | 0.3330 | 0.3505 | 1,635,744 | -0.01(-3.18%) |
Jul 24, 2018 | 0.3650 | 0.3700 | 0.3600 | 0.3620 | 1,245,619 | -0.00(-0.30%) |
Jul 23, 2018 | 0.3615 | 0.3775 | 0.3600 | 0.3631 | 971,734 | -0.00(-0.97%) |
Jul 20, 2018 | 0.3750 | 0.3775 | 0.3620 | 0.3666 | 1,015,926 | -0.00(-0.93%) |
Jul 19, 2018 | 0.3800 | 0.3800 | 0.3700 | 0.3701 | 1,435,441 | +0.00(+0.46%) |
Jul 18, 2018 | 0.3670 | 0.3800 | 0.3600 | 0.3684 | 2,431,027 | +0.01(+2.93%) |
Jul 17, 2018 | 0.3700 | 0.3796 | 0.3550 | 0.3579 | 1,934,943 | -0.02(-5.79%) |
Jul 16, 2018 | 0.3840 | 0.3949 | 0.3700 | 0.3799 | 2,605,819 | +0.02(+7.01%) |
Jul 13, 2018 | 0.3520 | 0.3550 | 0.3410 | 0.3550 | 2,240,072 | +0.00(+0.03%) |
Jul 12, 2018 | 0.3600 | 0.3650 | 0.3500 | 0.3549 | 1,549,113 | -0.01(-1.42%) |
Jul 11, 2018 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 1,034,981 | +0.01(+1.90%) |
Jul 10, 2018 | 0.3720 | 0.3720 | 0.3500 | 0.3533 | 1,601,406 | -0.01(-3.73%) |
Jul 09, 2018 | 0.3782 | 0.3800 | 0.3640 | 0.3670 | 1,381,835 | -0.01(-2.39%) |
Jul 06, 2018 | 0.3750 | 0.3900 | 0.3711 | 0.3760 | 1,300,698 | +0.00(+0.03%) |
Jul 05, 2018 | 0.3950 | 0.3954 | 0.3712 | 0.3759 | 1,282,466 | -0.02(-3.84%) |
Jul 03, 2018 | 0.3909 | 0.3909 | 0.3909 | 0 | +0.01(+2.54%) | |
Jul 02, 2018 | 0.4000 | 0.4090 | 0.3800 | 0.3812 | 1,868,148 | -0.01(-1.55%) |
Jun 29, 2018 | 0.3790 | 0.4200 | 0.3450 | 0.3872 | 4,180,098 | +0.02(+4.37%) |
Jun 28, 2018 | 0.3400 | 0.4590 | 0.3100 | 0.3710 | 9,346,042 | +0.02(+6.00%) |
Jun 27, 2018 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 2,507,422 | -0.02(-5.41%) |
Jun 26, 2018 | 0.3800 | 0.3820 | 0.3623 | 0.3700 | 2,266,575 | -0.01(-3.14%) |
Jun 25, 2018 | 0.3800 | 0.3963 | 0.3629 | 0.3820 | 2,030,534 | +0.01(+1.87%) |
Jun 22, 2018 | 0.3900 | 0.3949 | 0.3678 | 0.3750 | 2,250,295 | -0.02(-4.87%) |
Jun 21, 2018 | 0.3910 | 0.4100 | 0.3875 | 0.3942 | 2,469,814 | -0.01(-3.61%) |
Jun 20, 2018 | 0.3990 | 0.4100 | 0.3950 | 0.4090 | 1,540,072 | +0.00(+0.24%) |
Jun 19, 2018 | 0.4047 | 0.4200 | 0.3950 | 0.4080 | 2,093,052 | -0.01(-1.47%) |
Jun 18, 2018 | 0.4100 | 0.4280 | 0.3986 | 0.4141 | 2,177,079 | +0.00(+1.02%) |
Jun 15, 2018 | 0.4100 | 0.3861 | 0.4099 | 2,151,649 | +0.02(+6.16%) | |
Jun 14, 2018 | 0.4100 | 0.4100 | 0.3620 | 0.3861 | 4,001,596 | -0.02(-4.43%) |
Jun 13, 2018 | 0.4350 | 0.4450 | 0.4010 | 0.4040 | 4,929,461 | -0.04(-9.21%) |
Jun 12, 2018 | 0.4500 | 0.4520 | 0.4302 | 0.4450 | 2,503,145 | -0.01(-1.57%) |
Jun 11, 2018 | 0.4600 | 0.4750 | 0.4500 | 0.4521 | 2,277,649 | -0.02(-3.40%) |
Jun 08, 2018 | 0.4571 | 0.4700 | 0.4500 | 0.4680 | 2,955,419 | +0.00(+0.93%) |
Jun 07, 2018 | 0.4500 | 0.4750 | 0.4200 | 0.4637 | 3,656,222 | +0.00(+0.72%) |
Jun 06, 2018 | 0.4500 | 0.4755 | 0.4406 | 0.4604 | 4,749,960 | -0.02(-5.07%) |
Jun 05, 2018 | 0.4900 | 0.5089 | 0.4600 | 0.4850 | 4,688,358 | -0.01(-1.02%) |
Jun 04, 2018 | 0.5000 | 0.5200 | 0.4750 | 0.4900 | 7,524,983 | +0.04(+8.89%) |
Jun 01, 2018 | 0.4850 | 0.4900 | 0.4201 | 0.4500 | 8,014,553 | -0.02(-5.06%) |
May 31, 2018 | 0.3800 | 0.4900 | 0.3700 | 0.4740 | 23,092,420 | +0.15(+45.58%) |
May 30, 2018 | 0.4000 | 0.4092 | 0.3140 | 0.3256 | 12,298,979 | -0.07(-16.77%) |
May 29, 2018 | 0.4800 | 0.4801 | 0.3500 | 0.3912 | 18,783,400 | -0.20(-33.58%) |
May 25, 2018 | 0.5890 | 0.5890 | 0.5890 | 0 | +0.01(+0.99%) | |
May 24, 2018 | 0.6000 | 0.6000 | 0.5616 | 0.5832 | 3,379,542 | -0.01(-1.82%) |
May 23, 2018 | 0.5901 | 0.6250 | 0.5421 | 0.5940 | 6,589,790 | -0.00(-0.75%) |
May 22, 2018 | 0.6245 | 0.6300 | 0.5700 | 0.5985 | 7,284,018 | -0.06(-8.93%) |
May 21, 2018 | 0.6916 | 0.7400 | 0.6300 | 0.6572 | 16,071,265 | +0.06(+9.53%) |
May 18, 2018 | 0.5290 | 0.6961 | 0.5250 | 0.6000 | 25,879,148 | +0.09(+17.88%) |
May 17, 2018 | 0.5000 | 0.5300 | 0.4922 | 0.5090 | 3,007,860 | -0.02(-3.96%) |
May 16, 2018 | 0.5198 | 0.5390 | 0.4695 | 0.5300 | 5,507,965 | +0.01(+1.96%) |
May 15, 2018 | 0.4225 | 0.5330 | 0.4200 | 0.5198 | 9,817,266 | +0.08(+18.68%) |
May 14, 2018 | 0.4200 | 0.4400 | 0.4105 | 0.4380 | 4,619,541 | -0.00(-0.93%) |
May 11, 2018 | 0.4600 | 0.4650 | 0.4120 | 0.4421 | 4,141,457 | -0.02(-4.51%) |
May 10, 2018 | 0.4800 | 0.4875 | 0.4560 | 0.4630 | 2,712,677 | -0.01(-2.77%) |
May 09, 2018 | 0.4900 | 0.4960 | 0.4526 | 0.4762 | 5,154,833 | -0.01(-1.31%) |
May 08, 2018 | 0.5100 | 0.5100 | 0.4800 | 0.4825 | 4,391,814 | -0.03(-5.93%) |
May 07, 2018 | 0.5200 | 0.5210 | 0.5100 | 0.5129 | 2,300,764 | -0.00(-0.43%) |
May 04, 2018 | 0.5200 | 0.5290 | 0.5090 | 0.5151 | 2,881,072 | -0.00(-0.33%) |
May 03, 2018 | 0.5350 | 0.5350 | 0.5050 | 0.5168 | 3,014,015 | +0.00(+0.33%) |
May 02, 2018 | 0.5200 | 0.5330 | 0.5151 | 0.5151 | 3,403,650 | -0.02(-3.36%) |