Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.0748 | 0.0788 | 0.0669 | 0.0785 | 65,834 | +0.00(+4.67%) |
Jul 30, 2018 | 0.0636 | 0.0750 | 0.0636 | 0.0750 | 7,816 | +0.00(+3.59%) |
Jul 27, 2018 | 0.0650 | 0.0760 | 0.0650 | 0.0724 | 25,200 | +0.00(+3.43%) |
Jul 26, 2018 | 0.0759 | 0.0759 | 0.0670 | 0.0700 | 120,776 | -0.01(-7.77%) |
Jul 25, 2018 | 0.0686 | 0.0770 | 0.0661 | 0.0759 | 20,250 | +0.00(+1.20%) |
Jul 24, 2018 | 0.0670 | 0.0750 | 0.0670 | 0.0750 | 7,515 | +0.00(+0.11%) |
Jul 23, 2018 | 0.0749 | 0.0749 | 0.0720 | 0.0749 | 23,000 | -0.00(-0.11%) |
Jul 20, 2018 | 0.0697 | 0.0750 | 0.0695 | 0.0750 | 181,900 | -0.00(-3.11%) |
Jul 19, 2018 | 0.0740 | 0.0778 | 0.0670 | 0.0774 | 87,520 | +0.00(+0.77%) |
Jul 18, 2018 | 0.0700 | 0.0787 | 0.0700 | 0.0768 | 229,404 | -0.00(-1.40%) |
Jul 17, 2018 | 0.0700 | 0.0779 | 0.0700 | 0.0779 | 10,225 | -0.00(-0.02%) |
Jul 16, 2018 | 0.0732 | 0.0779 | 0.0700 | 0.0779 | 194,050 | +0.00(+3.89%) |
Jul 13, 2018 | 0.0740 | 0.0750 | 0.0735 | 0.0750 | 35,972 | +0.00(+0.01%) |
Jul 12, 2018 | 0.0799 | 0.0799 | 0.0730 | 0.0750 | 349,333 | -0.00(-3.43%) |
Jul 11, 2018 | 0.0770 | 0.0781 | 0.0730 | 0.0777 | 112,829 | +0.00(+0.85%) |
Jul 10, 2018 | 0.0750 | 0.0770 | 0.0730 | 0.0770 | 33,215 | +0.00(+4.05%) |
Jul 09, 2018 | 0.0660 | 0.0770 | 0.0660 | 0.0740 | 48,850 | -0.00(-1.29%) |
Jul 06, 2018 | 0.0750 | 0.0750 | 0.0710 | 0.0750 | 172,600 | -0.00(-0.04%) |
Jul 05, 2018 | 0.0760 | 0.0770 | 0.0740 | 0.0750 | 144,900 | -0.00(-0.66%) |
Jul 03, 2018 | 0.0755 | 0.0755 | 0.0755 | 0 | +0.00(+0.01%) | |
Jul 02, 2018 | 0.0770 | 0.0770 | 0.0730 | 0.0755 | 152,278 | +0.00(+0.66%) |
Jun 29, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 14,100 | -0.00(-0.66%) |
Jun 28, 2018 | 0.0650 | 0.0755 | 0.0650 | 0.0755 | 56,000 | +0.00(+0.00%) |
Jun 27, 2018 | 0.0725 | 0.0755 | 0.0720 | 0.0755 | 243,199 | +0.00(+4.14%) |
Jun 26, 2018 | 0.0740 | 0.0747 | 0.0700 | 0.0725 | 163,150 | -0.00(-0.82%) |
Jun 25, 2018 | 0.0726 | 0.0734 | 0.0690 | 0.0731 | 55,000 | -0.00(-0.54%) |
Jun 22, 2018 | 0.0691 | 0.0759 | 0.0691 | 0.0735 | 71,700 | +0.00(+0.06%) |
Jun 21, 2018 | 0.0767 | 0.0767 | 0.0690 | 0.0735 | 18,500 | -0.00(-1.93%) |
Jun 20, 2018 | 0.0752 | 0.0768 | 0.0690 | 0.0749 | 105,160 | +0.00(+1.15%) |
Jun 19, 2018 | 0.0755 | 0.0755 | 0.0690 | 0.0740 | 105,522 | +0.00(+0.00%) |
Jun 18, 2018 | 0.0740 | 0.0741 | 0.0740 | 0.0740 | 15,299 | +0.00(+1.58%) |
Jun 15, 2018 | 0.0780 | 0.0700 | 0.0729 | 63,560 | -0.01(-6.54%) | |
Jun 14, 2018 | 0.0794 | 0.0794 | 0.0780 | 0.0780 | 11,000 | +0.00(+0.23%) |
Jun 12, 2018 | 0.0778 | 0.0778 | 0.0778 | 0 | +0.00(+1.38%) | |
Jun 11, 2018 | 0.0750 | 0.0750 | 0.0674 | 0.0768 | 233,200 | -0.00(-2.71%) |
Jun 08, 2018 | 0.0830 | 0.0830 | 0.0706 | 0.0789 | 65,220 | +0.00(+0.24%) |
Jun 07, 2018 | 0.0791 | 0.0791 | 0.0701 | 0.0787 | 9,450 | -0.00(-0.61%) |
Jun 06, 2018 | 0.0680 | 0.0798 | 0.0680 | 0.0792 | 97,490 | +0.00(+1.67%) |
Jun 05, 2018 | 0.0770 | 0.0800 | 0.0674 | 0.0779 | 273,057 | -0.00(-1.60%) |
Jun 04, 2018 | 0.0814 | 0.0839 | 0.0760 | 0.0792 | 113,001 | -0.00(-4.21%) |
Jun 01, 2018 | 0.0791 | 0.0827 | 0.0772 | 0.0826 | 63,300 | +0.00(+2.33%) |
May 31, 2018 | 0.0818 | 0.0818 | 0.0770 | 0.0808 | 86,050 | +0.00(+0.33%) |
May 30, 2018 | 0.0871 | 0.0871 | 0.0772 | 0.0805 | 182,630 | -0.01(-6.84%) |
May 29, 2018 | 0.0879 | 0.0879 | 0.0785 | 0.0864 | 151,773 | +0.01(+6.68%) |
May 25, 2018 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.01(-7.22%) | |
May 24, 2018 | 0.0850 | 0.0873 | 0.0800 | 0.0873 | 116,813 | +0.00(+2.71%) |
May 23, 2018 | 0.0846 | 0.0850 | 0.0773 | 0.0850 | 417,915 | +0.00(+0.19%) |
May 22, 2018 | 0.0850 | 0.0850 | 0.0785 | 0.0848 | 42,850 | -0.00(-0.19%) |
May 21, 2018 | 0.0849 | 0.0850 | 0.0849 | 0.0850 | 4,000 | +0.00(+1.80%) |
May 18, 2018 | 0.0833 | 0.0835 | 0.0785 | 0.0835 | 208,595 | +0.00(+0.72%) |
May 17, 2018 | 0.0839 | 0.0859 | 0.0800 | 0.0829 | 107,998 | -0.00(-5.26%) |
May 16, 2018 | 0.0900 | 0.0900 | 0.0785 | 0.0875 | 31,000 | -0.00(-0.36%) |
May 15, 2018 | 0.0930 | 0.0930 | 0.0794 | 0.0878 | 46,500 | -0.01(-6.48%) |
May 14, 2018 | 0.0965 | 0.0994 | 0.0900 | 0.0939 | 23,500 | +0.00(+2.29%) |
May 11, 2018 | 0.0929 | 0.0997 | 0.0840 | 0.0918 | 121,061 | -0.00(-4.28%) |
May 10, 2018 | 0.0947 | 0.0995 | 0.0811 | 0.0959 | 805,200 | +0.01(+6.56%) |
May 09, 2018 | 0.0900 | 0.0946 | 0.0750 | 0.0900 | 220,066 | +0.00(+3.71%) |
May 08, 2018 | 0.0760 | 0.0869 | 0.0750 | 0.0868 | 233,265 | +0.01(+15.49%) |
May 07, 2018 | 0.0740 | 0.0759 | 0.0730 | 0.0751 | 163,766 | +0.00(+1.76%) |
May 04, 2018 | 0.0730 | 0.0740 | 0.0688 | 0.0738 | 76,500 | -0.00(-0.22%) |
May 03, 2018 | 0.0699 | 0.0740 | 0.0679 | 0.0740 | 123,700 | +0.00(+0.00%) |
May 02, 2018 | 0.0760 | 0.0784 | 0.0659 | 0.0740 | 115,534 | -0.01(-6.33%) |