Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.1046 | 0.1150 | 0.1046 | 0.1110 | 1,401,066 | +0.00(+1.37%) |
Jul 30, 2018 | 0.1099 | 0.1127 | 0.1010 | 0.1095 | 798,973 | +0.00(+0.46%) |
Jul 27, 2018 | 0.1050 | 0.1127 | 0.1030 | 0.1090 | 973,500 | +0.00(+3.81%) |
Jul 26, 2018 | 0.1059 | 0.1059 | 0.1020 | 0.1050 | 377,626 | -0.00(-0.85%) |
Jul 25, 2018 | 0.1005 | 0.1060 | 0.1001 | 0.1059 | 1,237,883 | +0.00(+2.82%) |
Jul 24, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1030 | 776,764 | +0.00(+0.00%) |
Jul 23, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1030 | 409,166 | -0.00(-0.48%) |
Jul 20, 2018 | 0.1013 | 0.1048 | 0.1000 | 0.1035 | 441,607 | +0.00(+0.49%) |
Jul 19, 2018 | 0.1025 | 0.1035 | 0.1012 | 0.1030 | 222,291 | +0.00(+0.49%) |
Jul 18, 2018 | 0.1035 | 0.1040 | 0.1005 | 0.1025 | 699,119 | -0.00(-0.97%) |
Jul 17, 2018 | 0.1025 | 0.1040 | 0.1000 | 0.1035 | 572,141 | +0.00(+0.98%) |
Jul 16, 2018 | 0.1059 | 0.1081 | 0.1015 | 0.1025 | 585,377 | -0.00(-1.16%) |
Jul 13, 2018 | 0.1030 | 0.1050 | 0.1000 | 0.1037 | 757,732 | +0.00(+0.68%) |
Jul 12, 2018 | 0.1050 | 0.1000 | 0.1030 | 279,603 | +0.00(+3.00%) | |
Jul 11, 2018 | 0.1090 | 0.1090 | 0.0950 | 0.1000 | 1,444,703 | -0.01(-7.41%) |
Jul 10, 2018 | 0.1090 | 0.1140 | 0.1060 | 0.1080 | 951,721 | -0.00(-0.92%) |
Jul 09, 2018 | 0.1098 | 0.1175 | 0.1060 | 0.1090 | 1,067,858 | -0.00(-0.45%) |
Jul 06, 2018 | 0.1195 | 0.1195 | 0.1020 | 0.1095 | 1,407,936 | -0.00(-3.10%) |
Jul 05, 2018 | 0.1200 | 0.1075 | 0.1130 | 3,813,955 | +0.01(+5.12%) | |
Jul 03, 2018 | 0.1075 | 0.1075 | 0.1075 | 0 | +0.02(+19.44%) | |
Jul 02, 2018 | 0.0881 | 0.0910 | 0.0870 | 0.0900 | 285,191 | +0.00(+0.00%) |
Jun 29, 2018 | 0.0890 | 0.0935 | 0.0881 | 0.0900 | 965,601 | +0.00(+1.15%) |
Jun 28, 2018 | 0.0860 | 0.0890 | 0.0860 | 0.0890 | 203,800 | +0.00(+0.01%) |
Jun 27, 2018 | 0.0880 | 0.0900 | 0.0860 | 0.0890 | 720,796 | -0.00(-1.14%) |
Jun 26, 2018 | 0.0920 | 0.0870 | 0.0900 | 563,927 | +0.00(+0.00%) | |
Jun 25, 2018 | 0.0851 | 0.0900 | 0.0851 | 0.0900 | 569,126 | +0.00(+0.90%) |
Jun 22, 2018 | 0.0905 | 0.0920 | 0.0870 | 0.0892 | 317,865 | -0.00(-3.57%) |
Jun 21, 2018 | 0.0870 | 0.0940 | 0.0870 | 0.0925 | 532,717 | -0.00(-0.47%) |
Jun 20, 2018 | 0.0938 | 0.0950 | 0.0861 | 0.0929 | 486,670 | +0.00(+2.41%) |
Jun 19, 2018 | 0.0858 | 0.0949 | 0.0850 | 0.0907 | 405,860 | +0.00(+1.97%) |
Jun 18, 2018 | 0.0909 | 0.0910 | 0.0855 | 0.0890 | 552,411 | -0.00(-3.20%) |
Jun 15, 2018 | 0.0919 | 0.0801 | 0.0919 | 1,529,371 | +0.00(+1.03%) | |
Jun 14, 2018 | 0.0910 | 0.0950 | 0.0870 | 0.0910 | 431,739 | +0.00(+3.41%) |
Jun 13, 2018 | 0.0900 | 0.0910 | 0.0870 | 0.0880 | 210,554 | -0.00(-2.18%) |
Jun 12, 2018 | 0.0880 | 0.0910 | 0.0860 | 0.0900 | 410,885 | -0.00(-0.02%) |
Jun 11, 2018 | 0.0880 | 0.0910 | 0.0870 | 0.0900 | 332,210 | -0.00(-1.12%) |
Jun 08, 2018 | 0.0871 | 0.0910 | 0.0860 | 0.0910 | 652,422 | +0.00(+1.14%) |
Jun 07, 2018 | 0.0900 | 0.0910 | 0.0870 | 0.0900 | 547,464 | -0.00(-0.03%) |
Jun 06, 2018 | 0.0880 | 0.0930 | 0.0876 | 0.0900 | 602,443 | +0.00(+0.02%) |
Jun 05, 2018 | 0.0975 | 0.0975 | 0.0871 | 0.0900 | 1,614,019 | -0.01(-10.02%) |
Jun 04, 2018 | 0.0971 | 0.1045 | 0.0971 | 0.1000 | 676,065 | +0.00(+1.01%) |
Jun 01, 2018 | 0.0965 | 0.1039 | 0.0950 | 0.0990 | 1,434,560 | +0.00(+1.02%) |
May 31, 2018 | 0.0940 | 0.0980 | 0.0910 | 0.0980 | 553,322 | +0.00(+4.26%) |
May 30, 2018 | 0.0890 | 0.0940 | 0.0860 | 0.0940 | 696,973 | +0.00(+0.00%) |
May 29, 2018 | 0.0870 | 0.0950 | 0.0850 | 0.0940 | 751,432 | +0.01(+10.61%) |
May 25, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-1.19%) | |
May 24, 2018 | 0.0880 | 0.0880 | 0.0844 | 0.0860 | 241,264 | +0.00(+0.19%) |
May 23, 2018 | 0.0880 | 0.0880 | 0.0831 | 0.0858 | 464,294 | -0.00(-2.45%) |
May 22, 2018 | 0.0900 | 0.0900 | 0.0830 | 0.0880 | 306,675 | -0.00(-2.22%) |
May 21, 2018 | 0.0870 | 0.0900 | 0.0865 | 0.0900 | 371,457 | +0.00(+3.46%) |
May 18, 2018 | 0.0860 | 0.0890 | 0.0840 | 0.0870 | 891,369 | -0.00(-2.12%) |
May 17, 2018 | 0.0870 | 0.0921 | 0.0850 | 0.0889 | 790,005 | -0.00(-0.90%) |
May 16, 2018 | 0.0910 | 0.0927 | 0.0870 | 0.0897 | 746,309 | -0.00(-1.45%) |
May 15, 2018 | 0.0920 | 0.0949 | 0.0900 | 0.0910 | 338,262 | -0.00(-2.23%) |
May 14, 2018 | 0.0950 | 0.0950 | 0.0907 | 0.0931 | 264,091 | -0.00(-0.96%) |
May 11, 2018 | 0.0920 | 0.0950 | 0.0910 | 0.0940 | 266,674 | -0.00(-0.03%) |
May 10, 2018 | 0.0950 | 0.0950 | 0.0930 | 0.0940 | 246,810 | -0.00(-1.47%) |
May 09, 2018 | 0.0945 | 0.0955 | 0.0930 | 0.0954 | 19,815 | -0.00(-0.05%) |
May 08, 2018 | 0.0930 | 0.0959 | 0.0930 | 0.0954 | 129,800 | -0.00(-0.54%) |
May 07, 2018 | 0.0950 | 0.0960 | 0.0920 | 0.0960 | 136,799 | +0.00(+1.02%) |
May 04, 2018 | 0.0930 | 0.0960 | 0.0920 | 0.0950 | 175,087 | -0.00(-1.04%) |
May 03, 2018 | 0.0910 | 0.0960 | 0.0910 | 0.0960 | 142,340 | +0.00(+0.03%) |
May 02, 2018 | 0.0950 | 0.0960 | 0.0925 | 0.0960 | 279,565 | +0.00(+1.02%) |