Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.2550 | 0.2780 | 0.2550 | 0.2672 | 48,400 | -0.01(-4.57%) |
Jul 30, 2018 | 0.3300 | 0.3300 | 0.2550 | 0.2800 | 41,951 | -0.00(-0.85%) |
Jul 27, 2018 | 0.2865 | 0.2865 | 0.2650 | 0.2824 | 33,200 | -0.00(-0.91%) |
Jul 26, 2018 | 0.2720 | 0.2850 | 0.2500 | 0.2850 | 23,437 | +0.01(+2.52%) |
Jul 25, 2018 | 0.2799 | 0.2800 | 0.2600 | 0.2780 | 48,292 | +0.01(+2.28%) |
Jul 24, 2018 | 0.2806 | 0.2849 | 0.2600 | 0.2718 | 38,043 | -0.01(-2.93%) |
Jul 23, 2018 | 0.2643 | 0.2899 | 0.2643 | 0.2800 | 78,381 | +0.01(+3.74%) |
Jul 20, 2018 | 0.2569 | 0.2700 | 0.2500 | 0.2699 | 57,026 | +0.02(+7.70%) |
Jul 19, 2018 | 0.2600 | 0.2640 | 0.2500 | 0.2506 | 120,257 | -0.01(-3.69%) |
Jul 18, 2018 | 0.2601 | 0.2800 | 0.2596 | 0.2602 | 59,538 | -0.02(-6.64%) |
Jul 17, 2018 | 0.2846 | 0.2902 | 0.2681 | 0.2787 | 93,367 | -0.02(-5.49%) |
Jul 16, 2018 | 0.2970 | 0.3090 | 0.2700 | 0.2949 | 60,054 | -0.01(-3.31%) |
Jul 13, 2018 | 0.3090 | 0.3150 | 0.2900 | 0.3050 | 73,389 | +0.01(+2.25%) |
Jul 12, 2018 | 0.3019 | 0.3200 | 0.2800 | 0.2983 | 47,606 | -0.02(-5.30%) |
Jul 11, 2018 | 0.3360 | 0.3580 | 0.2910 | 0.3150 | 57,070 | +0.01(+1.61%) |
Jul 10, 2018 | 0.3159 | 0.3300 | 0.2900 | 0.3100 | 47,631 | -0.01(-3.13%) |
Jul 09, 2018 | 0.3117 | 0.3194 | 0.2800 | 0.3200 | 92,411 | +0.02(+5.47%) |
Jul 06, 2018 | 0.3100 | 0.3100 | 0.2920 | 0.3034 | 53,515 | +0.00(+1.07%) |
Jul 05, 2018 | 0.3066 | 0.3500 | 0.2900 | 0.3002 | 54,094 | -0.03(-9.03%) |
Jul 03, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.11%) | |
Jul 02, 2018 | 0.3500 | 0.3700 | 0.3110 | 0.3110 | 23,813 | -0.04(-11.14%) |
Jun 29, 2018 | 0.3450 | 0.3600 | 0.2950 | 0.3500 | 57,004 | +0.00(+1.39%) |
Jun 28, 2018 | 0.3440 | 0.3500 | 0.3189 | 0.3452 | 103,872 | -0.00(-1.34%) |
Jun 27, 2018 | 0.3650 | 0.4160 | 0.3400 | 0.3499 | 109,871 | -0.02(-5.41%) |
Jun 26, 2018 | 0.4000 | 0.4000 | 0.3400 | 0.3699 | 91,913 | -0.03(-7.53%) |
Jun 25, 2018 | 0.3750 | 0.4160 | 0.3750 | 0.4000 | 65,265 | +0.00(+0.03%) |
Jun 22, 2018 | 0.3775 | 0.4160 | 0.3775 | 0.3999 | 43,652 | +0.02(+5.24%) |
Jun 21, 2018 | 0.5500 | 0.5500 | 0.3800 | 0.3800 | 130,299 | -0.02(-4.06%) |
Jun 20, 2018 | 0.4346 | 0.4346 | 0.3961 | 0.3961 | 52,407 | -0.01(-3.39%) |
Jun 19, 2018 | 0.3880 | 0.4100 | 0.3800 | 0.4100 | 65,773 | +0.02(+4.62%) |
Jun 18, 2018 | 0.3900 | 0.4150 | 0.3900 | 0.3919 | 39,635 | -0.02(-4.37%) |
Jun 15, 2018 | 0.4150 | 0.4099 | 0.4098 | 45,542 | -0.00(-0.02%) | |
Jun 14, 2018 | 0.4000 | 0.4195 | 0.3879 | 0.4099 | 47,757 | +0.02(+4.43%) |
Jun 13, 2018 | 0.4135 | 0.4135 | 0.3925 | 0.3925 | 40,378 | -0.02(-4.10%) |
Jun 12, 2018 | 0.4081 | 0.4525 | 0.3906 | 0.4093 | 104,585 | -0.03(-5.91%) |
Jun 11, 2018 | 0.4420 | 0.4700 | 0.3755 | 0.4350 | 389,995 | -0.02(-3.33%) |
Jun 08, 2018 | 0.4360 | 0.6900 | 0.4300 | 0.4500 | 108,710 | -0.00(-0.11%) |
Jun 07, 2018 | 0.4343 | 0.4700 | 0.4150 | 0.4505 | 139,014 | +0.02(+3.75%) |
Jun 06, 2018 | 0.4070 | 0.5000 | 0.4070 | 0.4342 | 148,792 | -0.00(-0.69%) |
Jun 05, 2018 | 0.5343 | 0.5343 | 0.4100 | 0.4372 | 45,927 | -0.00(-0.36%) |
Jun 04, 2018 | 0.4774 | 0.5200 | 0.4300 | 0.4388 | 82,319 | -0.03(-5.62%) |
Jun 01, 2018 | 0.4700 | 0.5200 | 0.4500 | 0.4649 | 37,527 | -0.00(-0.56%) |
May 31, 2018 | 0.4742 | 0.5200 | 0.4430 | 0.4675 | 68,862 | -0.04(-8.33%) |
May 30, 2018 | 0.4665 | 0.5100 | 0.4630 | 0.5100 | 42,782 | +0.05(+10.15%) |
May 29, 2018 | 0.4750 | 0.4819 | 0.4500 | 0.4630 | 55,559 | -0.01(-1.93%) |
May 25, 2018 | 0.4721 | 0.4721 | 0.4721 | 0 | -0.02(-3.65%) | |
May 24, 2018 | 0.4980 | 0.5200 | 0.4440 | 0.4900 | 30,480 | -0.01(-2.00%) |
May 23, 2018 | 0.5090 | 0.5200 | 0.4930 | 0.5000 | 24,975 | -0.01(-1.96%) |
May 22, 2018 | 0.5231 | 0.5300 | 0.5000 | 0.5100 | 170,921 | -0.02(-4.32%) |
May 21, 2018 | 0.5000 | 0.5900 | 0.4900 | 0.5330 | 120,436 | +0.02(+3.15%) |
May 18, 2018 | 0.5139 | 0.5495 | 0.4988 | 0.5167 | 74,466 | -0.00(-0.63%) |
May 17, 2018 | 0.5700 | 0.5700 | 0.5000 | 0.5200 | 27,971 | -0.03(-5.45%) |
May 16, 2018 | 0.5500 | 0.5800 | 0.5200 | 0.5500 | 100,717 | -0.00(-0.72%) |
May 15, 2018 | 0.5191 | 0.5600 | 0.4850 | 0.5540 | 376,943 | +0.02(+4.65%) |
May 14, 2018 | 0.5141 | 0.5800 | 0.5097 | 0.5294 | 72,231 | +0.01(+2.18%) |
May 11, 2018 | 0.5356 | 0.5356 | 0.4701 | 0.5181 | 58,613 | +0.01(+1.61%) |
May 10, 2018 | 0.4993 | 0.5378 | 0.4400 | 0.5099 | 104,666 | +0.06(+13.29%) |
May 09, 2018 | 0.4250 | 0.4800 | 0.4250 | 0.4501 | 40,656 | +0.02(+4.67%) |
May 08, 2018 | 0.4456 | 0.4898 | 0.4001 | 0.4300 | 51,551 | -0.04(-8.49%) |
May 07, 2018 | 0.4916 | 0.5400 | 0.4000 | 0.4699 | 214,966 | -0.03(-5.96%) |
May 04, 2018 | 0.5289 | 0.5325 | 0.4700 | 0.4997 | 86,260 | -0.03(-5.72%) |
May 03, 2018 | 0.5309 | 0.5567 | 0.5154 | 0.5300 | 74,998 | -0.03(-4.80%) |
May 02, 2018 | 0.5418 | 0.5999 | 0.5301 | 0.5567 | 24,207 | +0.01(+2.66%) |