Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.16(-8.84%) | |
Aug 30, 2018 | 1.900 | 2.020 | 1.700 | 1.810 | 19,471,640 | -0.23(-11.27%) |
Aug 29, 2018 | 1.670 | 2.050 | 1.530 | 2.040 | 38,730,552 | +0.72(+54.55%) |
Aug 28, 2018 | 1.250 | 1.570 | 1.130 | 1.320 | 19,551,540 | -0.20(-13.16%) |
Aug 27, 2018 | 1.110 | 1.650 | 0.9800 | 1.520 | 43,066,756 | +0.81(+114.08%) |
Aug 24, 2018 | 0.6100 | 0.7700 | 0.5950 | 0.7100 | 8,709,700 | +0.17(+31.51%) |
Aug 23, 2018 | 0.5100 | 0.5410 | 0.4700 | 0.5399 | 1,446,979 | +0.03(+5.86%) |
Aug 22, 2018 | 0.5487 | 0.5599 | 0.5000 | 0.5100 | 1,548,796 | -0.07(-11.78%) |
Aug 21, 2018 | 0.5551 | 0.6000 | 0.4800 | 0.5781 | 4,590,995 | +0.11(+24.08%) |
Aug 20, 2018 | 0.3963 | 0.4699 | 0.3800 | 0.4659 | 1,584,563 | +0.06(+13.63%) |
Aug 17, 2018 | 0.3900 | 0.4200 | 0.3800 | 0.4100 | 198,500 | +0.01(+3.25%) |
Aug 16, 2018 | 0.4043 | 0.4043 | 0.3889 | 0.3971 | 176,659 | -0.00(-0.68%) |
Aug 15, 2018 | 0.3890 | 0.4100 | 0.3750 | 0.3998 | 239,543 | +0.01(+3.82%) |
Aug 14, 2018 | 0.3900 | 0.4099 | 0.3746 | 0.3851 | 200,943 | +0.02(+4.22%) |
Aug 13, 2018 | 0.4290 | 0.4290 | 0.3601 | 0.3695 | 276,861 | -0.05(-12.02%) |
Aug 10, 2018 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 66,000 | +0.00(+0.00%) |
Aug 09, 2018 | 0.4100 | 0.4250 | 0.4085 | 0.4200 | 84,981 | +0.01(+2.41%) |
Aug 08, 2018 | 0.4200 | 0.4342 | 0.4000 | 0.4101 | 174,978 | -0.00(-0.85%) |
Aug 07, 2018 | 0.4470 | 0.4470 | 0.4100 | 0.4136 | 108,881 | -0.02(-4.79%) |
Aug 06, 2018 | 0.4340 | 0.4499 | 0.4300 | 0.4344 | 87,398 | +0.00(+1.02%) |
Aug 03, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 105,600 | +0.00(+0.02%) |
Aug 02, 2018 | 0.4300 | 0.4324 | 0.4212 | 0.4299 | 63,345 | -0.00(-0.28%) |
Aug 01, 2018 | 0.4341 | 0.4355 | 0.4200 | 0.4311 | 73,729 | +0.01(+1.29%) |
Jul 31, 2018 | 0.4200 | 0.4400 | 0.4200 | 0.4256 | 68,704 | -0.01(-2.16%) |
Jul 30, 2018 | 0.4480 | 0.4493 | 0.4200 | 0.4350 | 140,154 | -0.01(-1.14%) |
Jul 27, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 101,400 | -0.01(-2.22%) |
Jul 26, 2018 | 0.4410 | 0.4510 | 0.4299 | 0.4500 | 133,526 | +0.00(+1.06%) |
Jul 25, 2018 | 0.4401 | 0.4700 | 0.4380 | 0.4453 | 109,665 | +0.01(+3.28%) |
Jul 24, 2018 | 0.4700 | 0.4700 | 0.4300 | 0.4312 | 143,556 | -0.02(-4.19%) |
Jul 23, 2018 | 0.4300 | 0.4687 | 0.4150 | 0.4500 | 299,982 | +0.02(+3.45%) |
Jul 20, 2018 | 0.4320 | 0.4425 | 0.4300 | 0.4350 | 71,561 | -0.01(-2.86%) |
Jul 19, 2018 | 0.4410 | 0.4500 | 0.4199 | 0.4478 | 90,816 | -0.00(-0.49%) |
Jul 18, 2018 | 0.4420 | 0.4500 | 0.4339 | 0.4500 | 101,267 | -0.00(-0.70%) |
Jul 17, 2018 | 0.4530 | 0.4599 | 0.4299 | 0.4531 | 154,485 | -0.01(-1.47%) |
Jul 16, 2018 | 0.4790 | 0.4901 | 0.4400 | 0.4599 | 263,091 | -0.02(-3.44%) |
Jul 13, 2018 | 0.4855 | 0.4987 | 0.4500 | 0.4763 | 398,609 | -0.02(-3.87%) |
Jul 12, 2018 | 0.4900 | 0.4989 | 0.4900 | 0.4955 | 108,623 | +0.01(+2.14%) |
Jul 11, 2018 | 0.4800 | 0.4925 | 0.4800 | 0.4851 | 92,287 | -0.01(-1.93%) |
Jul 10, 2018 | 0.4972 | 0.4989 | 0.4859 | 0.4946 | 96,872 | -0.00(-0.07%) |
Jul 09, 2018 | 0.4936 | 0.4989 | 0.4720 | 0.4950 | 133,412 | +0.00(+0.28%) |
Jul 06, 2018 | 0.4989 | 0.4989 | 0.4700 | 0.4936 | 169,977 | -0.00(-0.82%) |
Jul 05, 2018 | 0.5000 | 0.5049 | 0.4825 | 0.4977 | 83,865 | +0.01(+2.26%) |
Jul 03, 2018 | 0.4867 | 0.4867 | 0.4867 | 0 | -0.01(-1.48%) | |
Jul 02, 2018 | 0.4949 | 0.5004 | 0.4900 | 0.4940 | 107,456 | -0.00(-0.18%) |
Jun 29, 2018 | 0.5200 | 0.4872 | 0.4949 | 248,374 | -0.02(-3.92%) | |
Jun 28, 2018 | 0.5200 | 0.5295 | 0.5110 | 0.5151 | 99,059 | -0.01(-1.13%) |
Jun 27, 2018 | 0.5600 | 0.5600 | 0.5225 | 0.5210 | 165,613 | -0.02(-4.28%) |
Jun 26, 2018 | 0.5148 | 0.5450 | 0.5031 | 0.5443 | 159,060 | +0.04(+8.64%) |
Jun 25, 2018 | 0.5390 | 0.5396 | 0.4800 | 0.5010 | 286,512 | -0.04(-7.13%) |
Jun 22, 2018 | 0.5500 | 0.5630 | 0.5371 | 0.5394 | 226,909 | +0.00(+0.47%) |
Jun 21, 2018 | 0.5251 | 0.5490 | 0.5250 | 0.5369 | 123,162 | +0.01(+2.25%) |
Jun 20, 2018 | 0.5460 | 0.5499 | 0.5251 | 0.5251 | 133,368 | -0.01(-0.97%) |
Jun 19, 2018 | 0.5420 | 0.5520 | 0.5267 | 0.5303 | 101,502 | -0.02(-4.32%) |
Jun 18, 2018 | 0.5570 | 0.5600 | 0.5400 | 0.5542 | 144,140 | +0.01(+1.37%) |
Jun 15, 2018 | 0.5500 | 0.5387 | 0.5467 | 240,836 | +0.01(+1.49%) | |
Jun 14, 2018 | 0.5525 | 0.5595 | 0.5300 | 0.5387 | 256,021 | -0.02(-3.72%) |
Jun 13, 2018 | 0.5700 | 0.5774 | 0.5500 | 0.5595 | 156,516 | -0.01(-1.84%) |
Jun 12, 2018 | 0.5700 | 0.5800 | 0.5650 | 0.5700 | 153,506 | +0.00(+0.00%) |
Jun 11, 2018 | 0.5890 | 0.5890 | 0.5682 | 0.5700 | 276,321 | +0.00(+0.28%) |
Jun 08, 2018 | 0.5900 | 0.5900 | 0.5600 | 0.5684 | 222,026 | -0.01(-2.00%) |
Jun 07, 2018 | 0.5900 | 0.5900 | 0.5520 | 0.5800 | 156,344 | +0.01(+1.74%) |
Jun 06, 2018 | 0.5790 | 0.5401 | 0.5701 | 206,354 | +0.00(+0.03%) | |
Jun 05, 2018 | 0.5500 | 0.5700 | 0.5350 | 0.5699 | 183,812 | +0.01(+1.99%) |
Jun 04, 2018 | 0.5700 | 0.5710 | 0.5411 | 0.5588 | 290,599 | -0.02(-3.62%) |