Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.2756 | 0.2999 | 0.2673 | 0.2710 | 42,106 | -0.00(-1.67%) |
Jul 30, 2018 | 0.2650 | 0.2900 | 0.2650 | 0.2756 | 87,456 | -0.00(-0.86%) |
Jul 27, 2018 | 0.2810 | 0.2810 | 0.2650 | 0.2780 | 78,900 | +0.01(+2.62%) |
Jul 26, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2709 | 49,599 | -0.00(-0.40%) |
Jul 25, 2018 | 0.2677 | 0.2800 | 0.2440 | 0.2720 | 177,352 | +0.02(+6.67%) |
Jul 24, 2018 | 0.2700 | 0.2813 | 0.2500 | 0.2550 | 253,113 | -0.02(-5.56%) |
Jul 23, 2018 | 0.3000 | 0.3001 | 0.2505 | 0.2700 | 441,157 | -0.03(-10.09%) |
Jul 20, 2018 | 0.3141 | 0.3299 | 0.3003 | 0.3003 | 359,005 | +0.00(+0.00%) |
Jul 19, 2018 | 0.3126 | 0.3399 | 0.3003 | 0.3003 | 191,199 | -0.02(-7.60%) |
Jul 18, 2018 | 0.3200 | 0.4189 | 0.3133 | 0.3250 | 1,002,479 | +0.01(+3.08%) |
Jul 17, 2018 | 0.3010 | 0.3300 | 0.3000 | 0.3153 | 444,587 | +0.01(+2.97%) |
Jul 16, 2018 | 0.3055 | 0.3250 | 0.3000 | 0.3062 | 55,873 | -0.00(-1.26%) |
Jul 13, 2018 | 0.3120 | 0.3170 | 0.3000 | 0.3101 | 78,062 | -0.01(-2.73%) |
Jul 12, 2018 | 0.3150 | 0.3450 | 0.3000 | 0.3188 | 156,842 | -0.00(-0.31%) |
Jul 11, 2018 | 0.3251 | 0.3459 | 0.3150 | 0.3198 | 41,730 | +0.00(+1.49%) |
Jul 10, 2018 | 0.3440 | 0.3751 | 0.3101 | 0.3151 | 330,063 | -0.03(-9.97%) |
Jul 09, 2018 | 0.3100 | 0.3600 | 0.3100 | 0.3500 | 634,115 | +0.05(+15.09%) |
Jul 06, 2018 | 0.3100 | 0.3300 | 0.3031 | 0.3041 | 73,913 | -0.01(-1.90%) |
Jul 05, 2018 | 0.3223 | 0.3479 | 0.2975 | 0.3100 | 586,418 | -0.01(-3.97%) |
Jul 03, 2018 | 0.3228 | 0.3228 | 0.3228 | 0 | +0.01(+4.13%) | |
Jul 02, 2018 | 0.3100 | 0.3250 | 0.2900 | 0.3100 | 581,362 | +0.02(+6.24%) |
Jun 29, 2018 | 0.3250 | 0.3400 | 0.2900 | 0.2918 | 766,271 | -0.03(-8.84%) |
Jun 28, 2018 | 0.4100 | 0.4398 | 0.2940 | 0.3201 | 1,318,425 | -0.09(-21.93%) |
Jun 27, 2018 | 0.4501 | 0.4530 | 0.4100 | 0.4100 | 101,179 | -0.03(-6.61%) |
Jun 26, 2018 | 0.4213 | 0.4530 | 0.4100 | 0.4390 | 22,031 | +0.02(+4.52%) |
Jun 25, 2018 | 0.4100 | 0.4399 | 0.4010 | 0.4200 | 78,648 | +0.01(+2.44%) |
Jun 22, 2018 | 0.4367 | 0.4650 | 0.4100 | 0.4100 | 88,083 | -0.02(-4.65%) |
Jun 21, 2018 | 0.4473 | 0.4500 | 0.4300 | 0.4300 | 53,603 | -0.01(-2.34%) |
Jun 20, 2018 | 0.4498 | 0.4800 | 0.4400 | 0.4403 | 111,669 | -0.04(-8.27%) |
Jun 19, 2018 | 0.4890 | 0.4999 | 0.4401 | 0.4800 | 209,560 | -0.00(-0.12%) |
Jun 18, 2018 | 0.4511 | 0.4900 | 0.4317 | 0.4806 | 139,162 | -0.02(-3.88%) |
Jun 15, 2018 | 0.5000 | 0.4510 | 0.5000 | 59,058 | +0.01(+1.01%) | |
Jun 14, 2018 | 0.5199 | 0.5199 | 0.4800 | 0.4950 | 146,732 | -0.04(-6.60%) |
Jun 13, 2018 | 0.4800 | 0.5300 | 0.4350 | 0.5300 | 278,810 | +0.05(+10.44%) |
Jun 12, 2018 | 0.4120 | 0.4900 | 0.4000 | 0.4799 | 195,152 | +0.07(+16.48%) |
Jun 11, 2018 | 0.4010 | 0.4300 | 0.4000 | 0.4120 | 74,373 | +0.00(+0.51%) |
Jun 08, 2018 | 0.4075 | 0.4300 | 0.3900 | 0.4099 | 41,790 | +0.02(+5.10%) |
Jun 07, 2018 | 0.4000 | 0.4290 | 0.3812 | 0.3900 | 102,887 | -0.02(-4.58%) |
Jun 06, 2018 | 0.3820 | 0.4400 | 0.3800 | 0.4087 | 154,774 | +0.02(+4.79%) |
Jun 05, 2018 | 0.3900 | 0.3927 | 0.3800 | 0.3900 | 186,694 | +0.01(+2.63%) |
Jun 04, 2018 | 0.4000 | 0.4000 | 0.3799 | 0.3800 | 163,656 | -0.01(-3.21%) |
Jun 01, 2018 | 0.4260 | 0.4260 | 0.3700 | 0.3926 | 285,456 | -0.02(-4.48%) |
May 31, 2018 | 0.3800 | 0.4300 | 0.3601 | 0.4110 | 618,937 | +0.04(+10.19%) |
May 30, 2018 | 0.3700 | 0.3800 | 0.3600 | 0.3730 | 45,521 | +0.01(+3.61%) |
May 29, 2018 | 0.3822 | 0.3900 | 0.3591 | 0.3600 | 45,838 | -0.03(-7.69%) |
May 25, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
May 24, 2018 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 245,497 | +0.04(+12.14%) |
May 23, 2018 | 0.3950 | 0.3996 | 0.3328 | 0.3567 | 497,023 | -0.06(-15.07%) |
May 22, 2018 | 0.4399 | 0.4399 | 0.4200 | 0.4200 | 204,389 | -0.02(-3.67%) |
May 21, 2018 | 0.4400 | 0.4400 | 0.4300 | 0.4360 | 81,811 | +0.01(+2.59%) |
May 18, 2018 | 0.4480 | 0.4500 | 0.4150 | 0.4250 | 39,924 | -0.00(-1.12%) |
May 17, 2018 | 0.4266 | 0.4599 | 0.3900 | 0.4298 | 684,302 | +0.00(+0.75%) |
May 16, 2018 | 0.5969 | 0.5969 | 0.3800 | 0.4266 | 1,390,079 | -0.17(-28.90%) |
May 15, 2018 | 0.6250 | 0.6600 | 0.5850 | 0.6000 | 50,721 | -0.03(-4.00%) |
May 14, 2018 | 0.6310 | 0.6498 | 0.6000 | 0.6250 | 60,740 | -0.02(-2.34%) |
May 11, 2018 | 0.6700 | 0.6800 | 0.6201 | 0.6400 | 106,284 | -0.04(-5.60%) |
May 10, 2018 | 0.6800 | 0.6800 | 0.6421 | 0.6780 | 16,474 | -0.02(-3.14%) |
May 09, 2018 | 0.6900 | 0.7000 | 0.6162 | 0.7000 | 44,864 | +0.01(+1.45%) |
May 08, 2018 | 0.7199 | 0.7199 | 0.6560 | 0.6900 | 12,252 | -0.01(-1.43%) |
May 07, 2018 | 0.6700 | 0.7150 | 0.6600 | 0.7000 | 15,753 | +0.00(+0.00%) |
May 04, 2018 | 0.6710 | 0.7200 | 0.6500 | 0.7000 | 19,159 | +0.00(+0.29%) |
May 03, 2018 | 0.6900 | 0.7200 | 0.6500 | 0.6980 | 24,431 | -0.00(-0.27%) |
May 02, 2018 | 0.6210 | 0.7200 | 0.6204 | 0.6999 | 43,181 | +0.08(+12.52%) |