Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.5800 | 0.6400 | 0.5600 | 0.5600 | 9,796,561 | +0.01(+1.82%) |
Jul 30, 2018 | 0.5100 | 0.6100 | 0.4600 | 0.5500 | 8,619,505 | +0.04(+7.84%) |
Jul 27, 2018 | 0.4400 | 0.5200 | 0.4400 | 0.5100 | 8,618,800 | +0.07(+15.65%) |
Jul 26, 2018 | 0.4215 | 0.4496 | 0.4200 | 0.4410 | 2,515,106 | +0.00(+0.23%) |
Jul 25, 2018 | 0.4399 | 0.4428 | 0.4170 | 0.4400 | 3,772,552 | -0.00(-0.52%) |
Jul 24, 2018 | 0.4399 | 0.4400 | 0.4250 | 0.4423 | 3,918,429 | +0.00(+0.98%) |
Jul 23, 2018 | 0.4700 | 0.4700 | 0.4350 | 0.4380 | 2,396,593 | -0.01(-2.56%) |
Jul 20, 2018 | 0.4402 | 0.4615 | 0.4353 | 0.4495 | 1,998,916 | +0.00(+1.08%) |
Jul 19, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4447 | 2,187,572 | +0.00(+0.36%) |
Jul 18, 2018 | 0.4300 | 0.4431 | 0.4140 | 0.4431 | 2,913,437 | +0.02(+4.31%) |
Jul 17, 2018 | 0.4435 | 0.4435 | 0.4100 | 0.4248 | 3,079,476 | -0.02(-4.22%) |
Jul 16, 2018 | 0.4319 | 0.4640 | 0.4100 | 0.4435 | 5,675,864 | +0.01(+2.69%) |
Jul 13, 2018 | 0.4553 | 0.4580 | 0.4000 | 0.4319 | 5,170,684 | -0.01(-2.06%) |
Jul 12, 2018 | 0.4700 | 0.4700 | 0.4301 | 0.4410 | 5,994,167 | -0.02(-5.04%) |
Jul 11, 2018 | 0.4708 | 0.4800 | 0.4563 | 0.4644 | 4,628,109 | -0.01(-1.36%) |
Jul 10, 2018 | 0.4700 | 0.4724 | 0.4664 | 0.4708 | 2,514,970 | +0.00(+0.60%) |
Jul 09, 2018 | 0.4800 | 0.4800 | 0.4610 | 0.4680 | 4,045,437 | -0.00(-1.02%) |
Jul 06, 2018 | 0.4800 | 0.4915 | 0.4520 | 0.4728 | 4,039,669 | -0.01(-1.50%) |
Jul 05, 2018 | 0.4694 | 0.4913 | 0.4600 | 0.4800 | 2,993,220 | +0.02(+3.29%) |
Jul 03, 2018 | 0.4647 | 0.4647 | 0.4647 | 0 | -0.00(-0.06%) | |
Jul 02, 2018 | 0.4900 | 0.5899 | 0.4580 | 0.4650 | 5,537,936 | -0.02(-5.08%) |
Jun 29, 2018 | 0.4990 | 0.4630 | 0.4899 | 3,846,103 | +0.01(+2.28%) | |
Jun 28, 2018 | 0.5100 | 0.5100 | 0.4703 | 0.4790 | 4,060,170 | -0.03(-5.30%) |
Jun 27, 2018 | 0.4939 | 0.5169 | 0.4666 | 0.5058 | 7,022,885 | +0.02(+4.98%) |
Jun 26, 2018 | 0.4550 | 0.4950 | 0.4450 | 0.4818 | 2,604,520 | +0.03(+7.54%) |
Jun 25, 2018 | 0.4766 | 0.4800 | 0.4480 | 0.4480 | 5,496,489 | -0.02(-3.97%) |
Jun 22, 2018 | 0.5100 | 0.5100 | 0.4650 | 0.4665 | 59,698,988 | -0.04(-7.33%) |
Jun 21, 2018 | 0.5093 | 0.5190 | 0.4881 | 0.5034 | 4,751,467 | -0.01(-2.84%) |
Jun 20, 2018 | 0.5000 | 0.5197 | 0.4589 | 0.5181 | 7,087,345 | +0.03(+5.95%) |
Jun 19, 2018 | 0.5300 | 0.5373 | 0.4859 | 0.4890 | 3,408,088 | -0.04(-7.32%) |
Jun 18, 2018 | 0.5405 | 0.5490 | 0.5200 | 0.5276 | 3,432,916 | -0.02(-3.49%) |
Jun 15, 2018 | 0.5500 | 0.5240 | 0.5467 | 6,958,817 | +0.02(+4.33%) | |
Jun 14, 2018 | 0.4875 | 0.5307 | 0.4644 | 0.5240 | 4,790,482 | +0.04(+9.19%) |
Jun 13, 2018 | 0.4500 | 0.4852 | 0.4346 | 0.4799 | 5,124,439 | +0.01(+2.24%) |
Jun 12, 2018 | 0.5000 | 0.5025 | 0.4661 | 0.4694 | 5,442,475 | -0.03(-5.71%) |
Jun 11, 2018 | 0.5181 | 0.5181 | 0.4820 | 0.4978 | 5,719,924 | -0.01(-2.03%) |
Jun 08, 2018 | 0.5000 | 0.5414 | 0.4930 | 0.5081 | 4,994,993 | +0.01(+1.24%) |
Jun 07, 2018 | 0.5200 | 0.5202 | 0.4999 | 0.5019 | 3,554,792 | -0.01(-1.61%) |
Jun 06, 2018 | 0.5101 | 8,088,797 | -0.04(-6.59%) | |||
Jun 05, 2018 | 0.5475 | 0.5600 | 0.5350 | 0.5461 | 4,143,512 | -0.00(-0.26%) |
Jun 04, 2018 | 0.5547 | 0.5693 | 0.5350 | 0.5475 | 3,145,974 | +0.00(+0.18%) |
Jun 01, 2018 | 0.5605 | 0.5680 | 0.5330 | 0.5465 | 3,318,446 | +0.00(+0.77%) |
May 31, 2018 | 0.6176 | 0.6176 | 0.5388 | 0.5423 | 12,342,126 | -0.07(-11.33%) |
May 30, 2018 | 0.5814 | 0.6138 | 0.5660 | 0.6116 | 6,719,120 | +0.04(+6.25%) |
May 29, 2018 | 0.5400 | 0.5888 | 0.5399 | 0.5756 | 4,617,557 | +0.04(+7.01%) |
May 25, 2018 | 0.5379 | 0.5379 | 0.5379 | 0 | -0.02(-2.89%) | |
May 24, 2018 | 0.5950 | 0.5952 | 0.5500 | 0.5539 | 3,620,295 | -0.04(-6.94%) |
May 23, 2018 | 0.5985 | 0.5985 | 0.5598 | 0.5952 | 6,277,012 | +0.03(+4.42%) |
May 22, 2018 | 0.6107 | 0.6381 | 0.5637 | 0.5700 | 11,883,423 | -0.06(-9.00%) |
May 21, 2018 | 0.6872 | 0.6889 | 0.6034 | 0.6264 | 6,102,418 | -0.04(-6.58%) |
May 18, 2018 | 0.7000 | 0.7100 | 0.6705 | 0.6705 | 3,404,311 | -0.02(-2.83%) |
May 17, 2018 | 0.6700 | 0.6900 | 0.6593 | 0.6900 | 2,128,383 | +0.02(+2.51%) |
May 16, 2018 | 0.6700 | 0.6799 | 0.6451 | 0.6731 | 3,106,403 | +0.02(+2.34%) |
May 15, 2018 | 0.6600 | 0.6695 | 0.6416 | 0.6577 | 2,172,381 | +0.00(+0.20%) |
May 14, 2018 | 0.6700 | 0.6961 | 0.6300 | 0.6564 | 4,616,195 | -0.01(-1.31%) |
May 11, 2018 | 0.6535 | 0.6798 | 0.6416 | 0.6651 | 3,757,338 | +0.02(+2.32%) |
May 10, 2018 | 0.6200 | 0.6500 | 0.6112 | 0.6500 | 4,982,524 | +0.05(+7.60%) |
May 09, 2018 | 0.5999 | 0.6050 | 0.5800 | 0.6041 | 3,632,182 | +0.01(+1.84%) |
May 08, 2018 | 0.6118 | 0.6249 | 0.5811 | 0.5932 | 3,455,544 | -0.02(-4.01%) |
May 07, 2018 | 0.6200 | 0.6260 | 0.5900 | 0.6180 | 4,011,668 | +0.01(+1.48%) |
May 04, 2018 | 0.5810 | 0.6135 | 0.5741 | 0.6090 | 2,825,379 | +0.02(+4.23%) |
May 03, 2018 | 0.6300 | 0.6500 | 0.5767 | 0.5843 | 2,785,521 | -0.04(-6.27%) |
May 02, 2018 | 0.6548 | 0.6595 | 0.6002 | 0.6234 | 4,300,938 | -0.01(-1.93%) |