Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.3220 | 0.3350 | 0.3080 | 0.3120 | 198,895 | -0.01(-3.41%) |
Jul 30, 2018 | 0.3800 | 0.3800 | 0.3200 | 0.3230 | 185,738 | -0.01(-2.12%) |
Jul 27, 2018 | 0.3775 | 0.3775 | 0.3201 | 0.3300 | 179,800 | -0.02(-5.71%) |
Jul 26, 2018 | 0.3700 | 0.3750 | 0.3220 | 0.3500 | 244,668 | -0.01(-2.78%) |
Jul 25, 2018 | 0.3500 | 0.3735 | 0.3400 | 0.3600 | 207,084 | +0.00(+0.50%) |
Jul 24, 2018 | 0.3500 | 0.3800 | 0.3350 | 0.3582 | 239,863 | -0.01(-3.19%) |
Jul 23, 2018 | 0.3400 | 0.3700 | 0.3200 | 0.3700 | 217,368 | +0.01(+1.37%) |
Jul 20, 2018 | 0.3800 | 0.3800 | 0.3400 | 0.3650 | 124,070 | +0.01(+1.39%) |
Jul 19, 2018 | 0.3825 | 0.3825 | 0.3300 | 0.3600 | 73,768 | -0.02(-5.01%) |
Jul 18, 2018 | 0.3400 | 0.3800 | 0.3400 | 0.3790 | 205,483 | +0.03(+8.29%) |
Jul 17, 2018 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 133,291 | +0.02(+7.20%) |
Jul 16, 2018 | 0.3500 | 0.3500 | 0.3100 | 0.3265 | 180,658 | -0.02(-6.71%) |
Jul 13, 2018 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 121,553 | -0.01(-2.78%) |
Jul 12, 2018 | 0.3520 | 0.3950 | 0.3520 | 0.3600 | 111,166 | -0.01(-2.70%) |
Jul 11, 2018 | 0.3950 | 0.3950 | 0.3520 | 0.3700 | 97,029 | -0.00(-0.16%) |
Jul 10, 2018 | 0.3700 | 0.3950 | 0.3600 | 0.3706 | 134,618 | +0.00(+0.30%) |
Jul 09, 2018 | 0.3799 | 0.3799 | 0.3525 | 0.3695 | 113,767 | -0.01(-2.76%) |
Jul 06, 2018 | 0.3900 | 0.3900 | 0.3500 | 0.3800 | 129,314 | +0.02(+4.74%) |
Jul 05, 2018 | 0.3600 | 0.4000 | 0.3500 | 0.3628 | 86,135 | +0.00(+0.78%) |
Jul 03, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-5.26%) | |
Jul 02, 2018 | 0.4150 | 0.4150 | 0.3475 | 0.3800 | 108,273 | -0.02(-3.80%) |
Jun 29, 2018 | 0.4150 | 0.3500 | 0.3950 | 304,450 | -0.02(-4.24%) | |
Jun 28, 2018 | 0.4100 | 0.4300 | 0.4000 | 0.4125 | 75,815 | +0.02(+5.77%) |
Jun 27, 2018 | 0.4000 | 0.4170 | 0.3750 | 0.3900 | 228,539 | +0.00(+0.65%) |
Jun 26, 2018 | 0.4200 | 0.4200 | 0.3875 | 0.3875 | 200,180 | -0.00(-0.64%) |
Jun 25, 2018 | 0.4000 | 0.4200 | 0.3575 | 0.3900 | 339,485 | +0.00(+0.00%) |
Jun 22, 2018 | 0.4100 | 0.4100 | 0.3650 | 0.3900 | 220,290 | +0.01(+3.17%) |
Jun 21, 2018 | 0.3425 | 0.3800 | 0.3350 | 0.3780 | 224,502 | +0.02(+5.00%) |
Jun 20, 2018 | 0.3650 | 0.3850 | 0.3300 | 0.3600 | 185,407 | -0.01(-2.70%) |
Jun 19, 2018 | 0.4000 | 0.4190 | 0.3601 | 0.3700 | 136,158 | -0.03(-7.50%) |
Jun 18, 2018 | 0.3601 | 0.4000 | 0.3150 | 0.4000 | 554,369 | +0.04(+9.59%) |
Jun 15, 2018 | 0.4200 | 0.3001 | 0.3650 | 580,591 | -0.05(-13.10%) | |
Jun 14, 2018 | 0.4495 | 0.4500 | 0.4000 | 0.4200 | 319,508 | -0.03(-6.56%) |
Jun 13, 2018 | 0.4490 | 0.4500 | 0.4200 | 0.4495 | 313,423 | +0.02(+4.51%) |
Jun 12, 2018 | 0.4801 | 0.5390 | 0.4202 | 0.4301 | 618,472 | -0.06(-12.22%) |
Jun 11, 2018 | 0.5300 | 0.5650 | 0.4600 | 0.4900 | 685,928 | -0.01(-2.00%) |
Jun 08, 2018 | 0.4500 | 0.5250 | 0.4400 | 0.5000 | 1,146,459 | +0.07(+16.31%) |
Jun 07, 2018 | 0.4600 | 0.4900 | 0.4188 | 0.4299 | 547,248 | -0.01(-2.30%) |
Jun 06, 2018 | 0.3100 | 0.4400 | 0.3050 | 0.4400 | 943,294 | +0.11(+33.33%) |
Jun 05, 2018 | 0.3200 | 0.3400 | 0.3021 | 0.3300 | 140,116 | +0.01(+3.45%) |
Jun 04, 2018 | 0.3500 | 0.3500 | 0.3000 | 0.3190 | 181,300 | -0.00(-0.31%) |
Jun 01, 2018 | 0.3189 | 0.3200 | 0.2800 | 0.3200 | 221,586 | +0.00(+0.91%) |
May 31, 2018 | 0.3000 | 0.3171 | 0.2950 | 0.3171 | 112,282 | -0.00(-0.60%) |
May 30, 2018 | 0.3250 | 0.3250 | 0.2901 | 0.3190 | 60,282 | +0.03(+10.00%) |
May 29, 2018 | 0.3050 | 0.3200 | 0.2900 | 0.2900 | 150,950 | -0.03(-8.23%) |
May 25, 2018 | 0.3160 | 0.3160 | 0.3160 | 0 | +0.00(+0.48%) | |
May 24, 2018 | 0.3399 | 0.3399 | 0.2820 | 0.3145 | 197,938 | -0.02(-6.40%) |
May 23, 2018 | 0.3400 | 0.3400 | 0.3041 | 0.3360 | 102,448 | -0.00(-0.88%) |
May 22, 2018 | 0.3500 | 0.3500 | 0.3000 | 0.3390 | 168,315 | +0.00(+0.00%) |
May 21, 2018 | 0.2825 | 0.3800 | 0.2699 | 0.3390 | 316,908 | +0.04(+14.92%) |
May 18, 2018 | 0.2999 | 0.3000 | 0.2722 | 0.2950 | 54,397 | -0.00(-1.60%) |
May 17, 2018 | 0.2960 | 0.3099 | 0.2702 | 0.2998 | 137,741 | +0.00(+1.28%) |
May 16, 2018 | 0.2888 | 0.2977 | 0.2800 | 0.2960 | 109,790 | -0.00(-0.20%) |
May 15, 2018 | 0.2990 | 0.2990 | 0.2700 | 0.2966 | 72,081 | +0.02(+5.93%) |
May 14, 2018 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | 123,423 | +0.00(+0.36%) |
May 11, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2790 | 121,008 | -0.01(-3.12%) |
May 10, 2018 | 0.3054 | 0.3090 | 0.2700 | 0.2880 | 146,274 | -0.02(-6.49%) |
May 09, 2018 | 0.3387 | 0.3387 | 0.2720 | 0.3080 | 173,729 | +0.01(+2.67%) |
May 08, 2018 | 0.2740 | 0.3090 | 0.2600 | 0.3000 | 278,934 | +0.03(+13.21%) |
May 07, 2018 | 0.3000 | 0.3350 | 0.2500 | 0.2650 | 391,167 | -0.06(-17.47%) |
May 04, 2018 | 0.3799 | 0.3799 | 0.3011 | 0.3211 | 322,237 | -0.04(-11.97%) |
May 03, 2018 | 0.3800 | 0.3800 | 0.3400 | 0.3648 | 206,382 | +0.00(+0.07%) |
May 02, 2018 | 0.3595 | 0.3779 | 0.3241 | 0.3645 | 162,416 | +0.00(+1.28%) |