Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.1031 | 0.1031 | 0.1031 | 0 | +0.00(+0.39%) | |
Aug 30, 2018 | 0.1029 | 0.1029 | 0.1000 | 0.1027 | 437,920 | -0.00(-0.10%) |
Aug 29, 2018 | 0.1040 | 0.1040 | 0.0950 | 0.1028 | 1,461,104 | -0.00(-0.19%) |
Aug 28, 2018 | 0.1045 | 0.1045 | 0.1010 | 0.1030 | 729,623 | -0.00(-1.44%) |
Aug 27, 2018 | 0.1020 | 0.1046 | 0.1010 | 0.1045 | 779,835 | +0.00(+1.36%) |
Aug 24, 2018 | 0.1018 | 0.1080 | 0.1018 | 0.1031 | 265,200 | +0.00(+1.28%) |
Aug 23, 2018 | 0.1058 | 0.1080 | 0.1012 | 0.1018 | 556,600 | -0.00(-3.87%) |
Aug 22, 2018 | 0.1060 | 0.1085 | 0.1040 | 0.1059 | 245,562 | -0.00(-0.56%) |
Aug 21, 2018 | 0.1045 | 0.1100 | 0.1030 | 0.1065 | 758,031 | -0.00(-1.39%) |
Aug 20, 2018 | 0.1023 | 0.1100 | 0.1023 | 0.1080 | 786,810 | +0.00(+3.85%) |
Aug 17, 2018 | 0.1025 | 0.1040 | 0.1010 | 0.1040 | 671,300 | +0.00(+0.00%) |
Aug 16, 2018 | 0.1050 | 0.1050 | 0.1020 | 0.1040 | 294,900 | +0.00(+0.00%) |
Aug 15, 2018 | 0.1054 | 0.1054 | 0.1021 | 0.1040 | 647,119 | +0.00(+0.97%) |
Aug 14, 2018 | 0.1026 | 0.1061 | 0.1025 | 0.1030 | 584,795 | -0.00(-0.29%) |
Aug 13, 2018 | 0.1080 | 0.1110 | 0.1010 | 0.1033 | 1,239,446 | -0.01(-6.09%) |
Aug 10, 2018 | 0.1163 | 0.1200 | 0.1050 | 0.1100 | 2,122,900 | -0.01(-5.82%) |
Aug 09, 2018 | 0.1140 | 0.1224 | 0.1100 | 0.1168 | 1,287,066 | +0.01(+6.18%) |
Aug 08, 2018 | 0.1050 | 0.1147 | 0.1050 | 0.1100 | 1,074,897 | -0.00(-0.90%) |
Aug 07, 2018 | 0.1159 | 0.1159 | 0.1050 | 0.1110 | 946,880 | -0.00(-3.48%) |
Aug 06, 2018 | 0.1225 | 0.1289 | 0.1100 | 0.1150 | 3,683,398 | +0.00(+0.09%) |
Aug 03, 2018 | 0.1095 | 0.1159 | 0.1040 | 0.1149 | 962,800 | +0.01(+6.39%) |
Aug 02, 2018 | 0.1080 | 0.1100 | 0.1051 | 0.1080 | 433,088 | +0.00(+0.00%) |
Aug 01, 2018 | 0.1140 | 0.1140 | 0.1062 | 0.1080 | 428,253 | -0.00(-2.70%) |
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%) |