Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.3921 | 0.4188 | 0.3921 | 0.4188 | 202,515 | +0.03(+6.83%) |
Jul 30, 2018 | 0.4092 | 0.4112 | 0.3921 | 0.3921 | 74,649 | -0.01(-1.55%) |
Jul 27, 2018 | 0.3914 | 0.4188 | 0.3914 | 0.3982 | 108,501 | +0.00(+0.57%) |
Jul 26, 2018 | 0.4051 | 0.4051 | 0.3916 | 0.3960 | 98,959 | -0.00(-0.57%) |
Jul 25, 2018 | 0.3811 | 0.4063 | 0.3811 | 0.3982 | 279,492 | +0.02(+5.44%) |
Jul 24, 2018 | 0.3914 | 0.3914 | 0.3708 | 0.3777 | 452,701 | -0.02(-4.06%) |
Jul 23, 2018 | 0.4051 | 0.4051 | 0.3914 | 0.3937 | 192,978 | -0.01(-2.96%) |
Jul 20, 2018 | 0.3914 | 0.4171 | 0.3914 | 0.4057 | 256,649 | +0.01(+3.67%) |
Jul 19, 2018 | 0.3845 | 0.4092 | 0.3845 | 0.3914 | 429,563 | +0.00(+0.96%) |
Jul 18, 2018 | 0.4188 | 0.4209 | 0.3866 | 0.3877 | 1,558,836 | -0.04(-9.37%) |
Jul 17, 2018 | 0.3879 | 0.4298 | 0.3845 | 0.4278 | 370,351 | +0.04(+10.27%) |
Jul 16, 2018 | 0.3982 | 0.4040 | 0.3831 | 0.3879 | 399,468 | -0.01(-2.84%) |
Jul 13, 2018 | 0.4114 | 0.4250 | 0.3982 | 0.3993 | 301,975 | -0.00(-0.77%) |
Jul 12, 2018 | 0.4257 | 0.4510 | 0.3995 | 0.4024 | 606,273 | -0.03(-7.73%) |
Jul 11, 2018 | 0.4388 | 0.4518 | 0.4168 | 0.4361 | 859,771 | +0.00(+0.13%) |
Jul 10, 2018 | 0.4024 | 0.4458 | 0.3963 | 0.4355 | 991,069 | +0.03(+6.61%) |
Jul 09, 2018 | 0.3842 | 0.3969 | 0.3823 | 0.4085 | 1,067,648 | +0.03(+7.32%) |
Jul 06, 2018 | 0.3982 | 0.3982 | 0.3776 | 0.3807 | 475,032 | -0.02(-4.41%) |
Jul 05, 2018 | 0.3708 | 0.4243 | 0.3708 | 0.3982 | 506,164 | +0.03(+9.39%) |
Jul 03, 2018 | 0.3640 | 0.3640 | 0.3640 | 0 | -0.04(-9.98%) | |
Jul 02, 2018 | 0.4325 | 0.4329 | 0.4024 | 0.4044 | 509,045 | -0.01(-3.44%) |
Jun 29, 2018 | 0.4394 | 0.4530 | 0.4133 | 0.4188 | 568,029 | -0.00(-0.16%) |
Jun 28, 2018 | 0.4257 | 0.4298 | 0.4154 | 0.4195 | 436,714 | -0.00(-0.59%) |
Jun 27, 2018 | 0.4532 | 0.4607 | 0.4087 | 0.4220 | 757,583 | -0.04(-7.73%) |
Jun 26, 2018 | 0.4600 | 0.4737 | 0.4532 | 0.4574 | 526,146 | -0.00(-0.58%) |
Jun 25, 2018 | 0.4676 | 0.4772 | 0.4600 | 0.4600 | 840,732 | +0.01(+1.52%) |
Jun 22, 2018 | 0.4806 | 0.5026 | 0.4532 | 0.4532 | 12,514,121 | -0.05(-9.08%) |
Jun 21, 2018 | 0.5040 | 0.5150 | 0.4944 | 0.4984 | 871,366 | -0.01(-1.16%) |
Jun 20, 2018 | 0.4771 | 0.5150 | 0.4753 | 0.5043 | 988,772 | +0.03(+5.88%) |
Jun 19, 2018 | 0.4804 | 0.4839 | 0.4714 | 0.4762 | 1,266,242 | -0.00(-0.89%) |
Jun 18, 2018 | 0.4612 | 0.4839 | 0.4612 | 0.4805 | 944,517 | +0.01(+2.84%) |
Jun 15, 2018 | 0.4772 | 0.4638 | 0.4672 | 436,078 | +0.00(+0.01%) | |
Jun 14, 2018 | 0.4742 | 0.4805 | 0.4611 | 0.4672 | 628,478 | -0.01(-2.06%) |
Jun 13, 2018 | 0.4738 | 0.4770 | 0.4726 | 0.4770 | 260,446 | +0.00(+0.44%) |
Jun 12, 2018 | 0.4699 | 0.4833 | 0.4699 | 0.4749 | 158,211 | -0.01(-2.65%) |
Jun 11, 2018 | 0.4738 | 0.4885 | 0.4621 | 0.4879 | 764,236 | +0.01(+2.94%) |
Jun 08, 2018 | 0.4852 | 0.4885 | 0.4738 | 0.4739 | 244,291 | -0.01(-2.34%) |
Jun 07, 2018 | 0.4872 | 0.4935 | 0.4852 | 0.4853 | 277,871 | +0.00(+0.32%) |
Jun 06, 2018 | 0.4833 | 0.4837 | 443,215 | -0.00(-0.71%) | ||
Jun 05, 2018 | 0.4939 | 0.4997 | 0.4805 | 0.4872 | 270,301 | -0.00(-0.44%) |
Jun 04, 2018 | 0.5053 | 0.5072 | 0.4886 | 0.4893 | 160,427 | -0.02(-3.74%) |
Jun 01, 2018 | 0.5072 | 0.5185 | 0.4960 | 0.5083 | 455,217 | +0.00(+0.82%) |
May 31, 2018 | 0.4939 | 0.5105 | 0.4824 | 0.5042 | 346,622 | +0.00(+0.96%) |
May 30, 2018 | 0.4806 | 0.4994 | 0.4806 | 0.4994 | 309,414 | +0.02(+3.90%) |
May 29, 2018 | 0.4805 | 0.4865 | 0.4805 | 0.4806 | 216,696 | -0.01(-1.07%) |
May 25, 2018 | 0.4859 | 0.4859 | 0.4859 | 0 | -0.00(-0.30%) | |
May 24, 2018 | 0.4872 | 0.4910 | 0.4851 | 0.4873 | 325,698 | -0.00(-0.64%) |
May 23, 2018 | 0.4986 | 0.4986 | 0.4881 | 0.4905 | 209,907 | -0.00(-0.49%) |
May 22, 2018 | 0.4939 | 0.4979 | 0.4917 | 0.4929 | 455,788 | -0.00(-0.47%) |
May 21, 2018 | 0.5005 | 0.5072 | 0.4913 | 0.4952 | 357,836 | -0.01(-2.28%) |
May 18, 2018 | 0.5187 | 0.5187 | 0.5006 | 0.5067 | 287,125 | +0.01(+1.23%) |
May 17, 2018 | 0.5079 | 0.5160 | 0.5005 | 0.5006 | 436,037 | -0.01(-2.55%) |
May 16, 2018 | 0.5139 | 0.5177 | 0.5097 | 0.5137 | 191,821 | -0.00(-0.05%) |
May 15, 2018 | 0.5203 | 0.5203 | 0.5133 | 0.5140 | 254,658 | -0.00(-0.81%) |
May 14, 2018 | 0.5005 | 0.5205 | 0.4981 | 0.5182 | 333,162 | +0.01(+2.43%) |
May 11, 2018 | 0.4894 | 0.5178 | 0.4894 | 0.5059 | 529,758 | +0.02(+3.34%) |
May 10, 2018 | 0.4939 | 0.5005 | 0.4872 | 0.4895 | 358,749 | -0.00(-0.88%) |
May 09, 2018 | 0.5005 | 0.5005 | 0.4872 | 0.4939 | 590,066 | +0.01(+2.17%) |
May 08, 2018 | 0.4996 | 0.5139 | 0.4740 | 0.4834 | 719,068 | -0.02(-4.70%) |
May 07, 2018 | 0.5050 | 0.5100 | 0.5013 | 0.5072 | 315,102 | +0.01(+1.33%) |
May 04, 2018 | 0.4939 | 0.5117 | 0.4939 | 0.5005 | 140,390 | +0.00(+0.54%) |
May 03, 2018 | 0.5072 | 0.5072 | 0.4979 | 0.4979 | 242,474 | -0.01(-2.46%) |
May 02, 2018 | 0.5272 | 0.5272 | 0.5020 | 0.5104 | 420,652 | -0.01(-1.53%) |