Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.3320 | 0.3597 | 0.3320 | 0.3350 | 224,946 | -0.00(-1.12%) |
Jul 30, 2018 | 0.3400 | 0.3600 | 0.3312 | 0.3388 | 239,591 | -0.01(-3.20%) |
Jul 27, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 209,600 | -0.01(-2.13%) |
Jul 26, 2018 | 0.3690 | 0.3800 | 0.3530 | 0.3576 | 97,204 | -0.01(-3.09%) |
Jul 25, 2018 | 0.3680 | 0.3798 | 0.3441 | 0.3690 | 425,342 | +0.03(+8.53%) |
Jul 24, 2018 | 0.3300 | 0.3499 | 0.3249 | 0.3400 | 230,753 | +0.02(+4.62%) |
Jul 23, 2018 | 0.3217 | 0.3300 | 0.3200 | 0.3250 | 78,428 | -0.00(-0.31%) |
Jul 20, 2018 | 0.3020 | 0.3399 | 0.3000 | 0.3260 | 109,174 | +0.00(+1.46%) |
Jul 19, 2018 | 0.3400 | 0.3401 | 0.3100 | 0.3213 | 266,292 | -0.00(-1.35%) |
Jul 18, 2018 | 0.3210 | 0.3399 | 0.3102 | 0.3257 | 193,536 | -0.00(-0.18%) |
Jul 17, 2018 | 0.3481 | 0.3580 | 0.3100 | 0.3263 | 141,360 | -0.01(-3.75%) |
Jul 16, 2018 | 0.3600 | 0.3600 | 0.3051 | 0.3390 | 372,244 | -0.01(-3.17%) |
Jul 13, 2018 | 0.3600 | 0.3800 | 0.3500 | 0.3501 | 110,201 | -0.03(-7.87%) |
Jul 12, 2018 | 0.3300 | 0.3809 | 0.3122 | 0.3800 | 501,402 | +0.05(+16.92%) |
Jul 11, 2018 | 0.3400 | 0.3413 | 0.3101 | 0.3250 | 170,122 | -0.01(-3.68%) |
Jul 10, 2018 | 0.3350 | 0.3480 | 0.3326 | 0.3374 | 123,766 | -0.00(-0.76%) |
Jul 09, 2018 | 0.3412 | 0.3489 | 0.3323 | 0.3400 | 97,691 | +0.00(+0.15%) |
Jul 06, 2018 | 0.3400 | 0.3489 | 0.3300 | 0.3395 | 129,819 | +0.00(+0.44%) |
Jul 05, 2018 | 0.3490 | 0.3490 | 0.3351 | 0.3380 | 296,756 | -0.00(-0.29%) |
Jul 03, 2018 | 0.3390 | 0.3390 | 0.3390 | 0 | +0.00(+1.19%) | |
Jul 02, 2018 | 0.3320 | 0.3399 | 0.3200 | 0.3350 | 112,902 | -0.01(-2.79%) |
Jun 29, 2018 | 0.3540 | 0.3310 | 0.3446 | 65,349 | -0.00(-0.98%) | |
Jun 28, 2018 | 0.3300 | 0.3525 | 0.3205 | 0.3480 | 106,972 | +0.02(+5.26%) |
Jun 27, 2018 | 0.3400 | 0.3497 | 0.3202 | 0.3306 | 250,824 | -0.01(-2.76%) |
Jun 26, 2018 | 0.3300 | 0.3500 | 0.3221 | 0.3400 | 140,913 | -0.01(-2.86%) |
Jun 25, 2018 | 0.3780 | 0.3979 | 0.3152 | 0.3500 | 218,847 | -0.01(-2.78%) |
Jun 22, 2018 | 0.3797 | 0.4087 | 0.3600 | 0.3600 | 494,210 | -0.03(-7.69%) |
Jun 21, 2018 | 0.3750 | 0.4000 | 0.3629 | 0.3900 | 318,068 | +0.03(+7.38%) |
Jun 20, 2018 | 0.3860 | 0.4010 | 0.3430 | 0.3632 | 882,701 | -0.02(-6.39%) |
Jun 19, 2018 | 0.4400 | 0.4414 | 0.3810 | 0.3880 | 1,114,635 | -0.01(-3.10%) |
Jun 18, 2018 | 0.4100 | 0.4399 | 0.4000 | 0.4004 | 412,897 | -0.01(-3.40%) |
Jun 15, 2018 | 0.4524 | 0.4001 | 0.4145 | 258,693 | -0.02(-3.60%) | |
Jun 14, 2018 | 0.4600 | 0.4648 | 0.4300 | 0.4300 | 284,977 | -0.01(-3.15%) |
Jun 13, 2018 | 0.4500 | 0.4699 | 0.4350 | 0.4440 | 196,636 | -0.01(-1.33%) |
Jun 12, 2018 | 0.4300 | 0.4700 | 0.4200 | 0.4500 | 346,042 | +0.02(+5.26%) |
Jun 11, 2018 | 0.4512 | 0.4519 | 0.4200 | 0.4275 | 89,043 | -0.01(-2.84%) |
Jun 08, 2018 | 0.4686 | 0.4686 | 0.4325 | 0.4400 | 214,289 | -0.02(-4.74%) |
Jun 07, 2018 | 0.4700 | 0.4700 | 0.4502 | 0.4619 | 427,557 | -0.00(-1.03%) |
Jun 06, 2018 | 0.4400 | 0.4803 | 0.4300 | 0.4667 | 970,965 | +0.03(+8.03%) |
Jun 05, 2018 | 0.4200 | 0.4398 | 0.4200 | 0.4320 | 473,970 | +0.01(+2.61%) |
Jun 04, 2018 | 0.4200 | 0.4399 | 0.4100 | 0.4210 | 375,818 | -0.02(-4.94%) |
Jun 01, 2018 | 0.4450 | 0.4500 | 0.4210 | 0.4429 | 736,734 | -0.00(-0.02%) |
May 31, 2018 | 0.3900 | 0.4440 | 0.3900 | 0.4430 | 1,083,781 | +0.06(+14.41%) |
May 30, 2018 | 0.4000 | 0.4007 | 0.3810 | 0.3872 | 303,786 | -0.01(-3.20%) |
May 29, 2018 | 0.4180 | 0.4180 | 0.3850 | 0.4000 | 383,580 | -0.01(-2.91%) |
May 25, 2018 | 0.4120 | 0.4120 | 0.4120 | 0 | +0.01(+3.00%) | |
May 24, 2018 | 0.4100 | 0.4100 | 0.3750 | 0.4000 | 657,835 | -0.01(-2.44%) |
May 23, 2018 | 0.3800 | 0.4200 | 0.3551 | 0.4100 | 1,050,562 | +0.03(+7.89%) |
May 22, 2018 | 0.3650 | 0.3801 | 0.3500 | 0.3800 | 578,985 | +0.01(+1.33%) |
May 21, 2018 | 0.3850 | 0.3850 | 0.3621 | 0.3750 | 140,694 | +0.00(+0.00%) |
May 18, 2018 | 0.3725 | 0.3800 | 0.3500 | 0.3750 | 232,763 | +0.01(+4.06%) |
May 17, 2018 | 0.3618 | 0.3798 | 0.3300 | 0.3604 | 389,515 | +0.00(+0.44%) |
May 16, 2018 | 0.3751 | 0.3900 | 0.3500 | 0.3588 | 312,742 | -0.02(-5.58%) |
May 15, 2018 | 0.3810 | 0.3989 | 0.3620 | 0.3800 | 570,290 | -0.01(-1.32%) |
May 14, 2018 | 0.3750 | 0.4100 | 0.3700 | 0.3851 | 949,794 | +0.01(+3.19%) |
May 11, 2018 | 0.3797 | 0.3799 | 0.3507 | 0.3732 | 828,856 | +0.00(+0.16%) |
May 10, 2018 | 0.3148 | 0.3799 | 0.3148 | 0.3726 | 1,133,990 | +0.06(+18.29%) |
May 09, 2018 | 0.3300 | 0.3300 | 0.2933 | 0.3150 | 914,552 | -0.07(-17.11%) |
May 08, 2018 | 0.2830 | 0.3800 | 0.2810 | 0.3800 | 2,604,922 | +0.09(+30.18%) |
May 07, 2018 | 0.2740 | 0.3090 | 0.2700 | 0.2919 | 469,216 | +0.01(+3.14%) |
May 04, 2018 | 0.2700 | 0.3100 | 0.2500 | 0.2830 | 1,628,893 | +0.01(+5.17%) |
May 03, 2018 | 0.2833 | 0.2900 | 0.2691 | 0.2691 | 522,216 | -0.00(-0.30%) |
May 02, 2018 | 0.2935 | 0.2935 | 0.2636 | 0.2699 | 1,004,692 | -0.02(-8.07%) |