Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.3703 | 0.3703 | 0.3703 | 0 | -0.00(-0.94%) | |
Aug 30, 2018 | 0.3838 | 0.3838 | 0.3738 | 0.3738 | 15,000 | -0.01(-3.81%) |
Aug 29, 2018 | 0.3931 | 0.3931 | 0.3886 | 0.3886 | 4,650 | +0.01(+1.94%) |
Aug 28, 2018 | 0.3615 | 0.3812 | 0.3600 | 0.3812 | 2,286 | +0.02(+5.89%) |
Aug 27, 2018 | 0.3656 | 0.3910 | 0.3600 | 0.3600 | 31,105 | +0.01(+2.86%) |
Aug 24, 2018 | 0.3434 | 0.3500 | 0.3400 | 0.3500 | 29,900 | +0.04(+12.72%) |
Aug 23, 2018 | 0.3356 | 0.3394 | 0.3105 | 0.3105 | 10,035 | +0.02(+8.72%) |
Aug 22, 2018 | 0.2856 | 0.2856 | 0.2856 | 0.2856 | 1,058 | -0.02(-6.79%) |
Aug 21, 2018 | 0.3064 | 0.3064 | 0.3064 | 0.3064 | 252 | +0.02(+6.09%) |
Aug 20, 2018 | 0.2960 | 0.2960 | 0.2888 | 0.2888 | 10,275 | -0.01(-2.43%) |
Aug 17, 2018 | 0.2600 | 0.2960 | 0.2600 | 0.2960 | 9,400 | +0.01(+2.74%) |
Aug 16, 2018 | 0.2915 | 0.2915 | 0.2850 | 0.2881 | 2,495 | +0.01(+3.11%) |
Aug 15, 2018 | 0.2794 | 0.2794 | 0.2794 | 0.2794 | 200 | -0.02(-5.83%) |
Aug 14, 2018 | 0.2927 | 0.2967 | 0.2927 | 0.2967 | 6,960 | -0.00(-0.87%) |
Aug 13, 2018 | 0.2993 | 0.2993 | 0.2993 | 0.2993 | 500 | +0.02(+5.91%) |
Aug 10, 2018 | 0.2801 | 0.3118 | 0.2801 | 0.2826 | 4,500 | -0.03(-9.86%) |
Aug 09, 2018 | 0.3135 | 0.3135 | 0.3135 | 60 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.3241 | 0.3241 | 0.3135 | 0.3135 | 11,150 | +0.03(+9.73%) |
Aug 07, 2018 | 0.2857 | 0.2857 | 0.2857 | 91 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.2857 | 0.2857 | 0.2857 | 0 | -0.00(-0.10%) | |
Aug 01, 2018 | 0.3000 | 0.3000 | 0.2860 | 0.2860 | 2,480 | -0.01(-4.19%) |
Jul 31, 2018 | 0.3100 | 0.3100 | 0.2985 | 0.2985 | 5,131 | -0.01(-3.71%) |
Jul 30, 2018 | 0.3339 | 0.3339 | 0.3100 | 0.3100 | 12,865 | +0.00(+0.00%) |
Jul 27, 2018 | 31 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 0.3200 | 0.3200 | 0.3200 | 31 | +0.03(+9.70%) | |
Jul 25, 2018 | 0.2874 | 0.2917 | 0.2874 | 0.2917 | 13,000 | -0.05(-14.21%) |
Jul 23, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.02(+6.25%) | |
Jul 20, 2018 | 0.2978 | 0.3200 | 0.2978 | 0.3200 | 448 | +0.00(+0.00%) |
Jul 18, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.02(-6.90%) | |
Jul 17, 2018 | 0.3300 | 0.3437 | 0.3004 | 0.3437 | 13,200 | -0.01(-2.69%) |
Jul 16, 2018 | 0.3640 | 0.3640 | 0.3532 | 0.3532 | 1,980 | +0.03(+8.97%) |
Jul 13, 2018 | 0.3162 | 0.3241 | 0.3162 | 0.3241 | 501 | -0.02(-5.31%) |
Jul 12, 2018 | 0.3423 | 0.3423 | 0.3423 | 0.3423 | 4,000 | -0.02(-4.86%) |
Jul 11, 2018 | 0.3200 | 0.3598 | 0.3100 | 0.3598 | 4,500 | +0.03(+8.05%) |
Jul 09, 2018 | 0.3330 | 0.3330 | 0.3330 | 0 | -0.01(-2.73%) | |
Jul 06, 2018 | 0.3757 | 0.3757 | 0.3423 | 0.3423 | 400 | -0.01(-3.07%) |
Jul 05, 2018 | 0.3324 | 0.3645 | 0.3324 | 0.3532 | 30,665 | +0.01(+3.88%) |
Jul 03, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.05(-12.82%) | |
Jul 02, 2018 | 0.3904 | 0.3904 | 0.3476 | 0.3900 | 3,831 | +0.01(+1.93%) |
Jun 29, 2018 | 0.3777 | 0.3906 | 0.3750 | 0.3826 | 26,955 | +0.03(+7.17%) |
Jun 28, 2018 | 0.3791 | 0.3791 | 0.3570 | 0.3570 | 2,100 | -0.02(-4.80%) |
Jun 27, 2018 | 0.3382 | 0.3750 | 0.3382 | 0.3750 | 8,215 | +0.01(+2.74%) |
Jun 26, 2018 | 0.3800 | 0.3842 | 0.3650 | 0.3650 | 41,600 | -0.01(-2.59%) |
Jun 25, 2018 | 0.3850 | 0.4008 | 0.3280 | 0.3747 | 54,038 | -0.01(-2.68%) |
Jun 22, 2018 | 0.3780 | 0.3850 | 0.3500 | 0.3850 | 9,005 | +0.03(+6.94%) |
Jun 21, 2018 | 0.3367 | 0.3600 | 0.3300 | 0.3600 | 11,890 | +0.03(+9.09%) |
Jun 20, 2018 | 0.3235 | 0.3300 | 0.3207 | 0.3300 | 65,250 | -0.01(-3.40%) |
Jun 19, 2018 | 0.3333 | 0.3416 | 0.3000 | 0.3416 | 21,110 | +0.01(+4.15%) |
Jun 18, 2018 | 0.3200 | 0.3313 | 0.2981 | 0.3280 | 8,516 | -0.02(-4.60%) |
Jun 15, 2018 | 0.3462 | 0.3200 | 0.3438 | 27,275 | -0.00(-0.69%) | |
Jun 14, 2018 | 0.3300 | 0.3462 | 0.3200 | 0.3462 | 13,550 | +0.02(+5.29%) |
Jun 13, 2018 | 0.3114 | 0.3561 | 0.3114 | 0.3288 | 23,733 | +0.01(+2.75%) |
Jun 12, 2018 | 0.3100 | 0.3440 | 0.3100 | 0.3200 | 32,863 | -0.02(-6.19%) |
Jun 11, 2018 | 0.3325 | 0.3445 | 0.3090 | 0.3411 | 42,732 | +0.00(+0.32%) |
Jun 08, 2018 | 0.3607 | 0.3607 | 0.3193 | 0.3400 | 9,206 | -0.01(-3.26%) |
Jun 07, 2018 | 0.3728 | 0.3729 | 0.3213 | 0.3514 | 33,244 | -0.01(-2.38%) |
Jun 06, 2018 | 0.3518 | 0.3624 | 0.3309 | 0.3600 | 89,462 | +0.01(+4.23%) |
Jun 05, 2018 | 0.3318 | 0.3454 | 0.3312 | 0.3454 | 20,335 | +0.03(+10.81%) |
Jun 04, 2018 | 0.2953 | 0.3118 | 0.2760 | 0.3117 | 35,735 | -0.01(-3.32%) |