Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.3825 | 0.3825 | 0.3550 | 0.3696 | 260,853 | -0.01(-2.74%) |
Jul 30, 2018 | 0.4300 | 0.4325 | 0.3320 | 0.3800 | 347,100 | -0.03(-8.43%) |
Jul 27, 2018 | 0.4590 | 0.4590 | 0.4000 | 0.4150 | 138,200 | -0.02(-3.49%) |
Jul 26, 2018 | 0.4599 | 0.4599 | 0.4222 | 0.4300 | 308,708 | -0.01(-2.27%) |
Jul 25, 2018 | 0.4690 | 0.4690 | 0.4310 | 0.4400 | 115,236 | -0.01(-2.22%) |
Jul 24, 2018 | 0.4540 | 0.4590 | 0.4440 | 0.4500 | 73,059 | -0.01(-1.96%) |
Jul 23, 2018 | 0.4500 | 0.4660 | 0.4500 | 0.4590 | 161,255 | -0.00(-0.22%) |
Jul 20, 2018 | 0.4500 | 0.4790 | 0.4500 | 0.4600 | 241,544 | +0.01(+2.22%) |
Jul 19, 2018 | 0.4650 | 0.4790 | 0.4401 | 0.4500 | 333,543 | -0.01(-1.64%) |
Jul 18, 2018 | 0.4550 | 0.4890 | 0.4250 | 0.4575 | 313,827 | +0.00(+0.55%) |
Jul 17, 2018 | 0.4625 | 0.4800 | 0.4301 | 0.4550 | 511,350 | -0.01(-1.09%) |
Jul 16, 2018 | 0.4990 | 0.4990 | 0.4530 | 0.4600 | 175,127 | -0.02(-4.17%) |
Jul 13, 2018 | 0.4855 | 0.5150 | 0.4550 | 0.4800 | 818,938 | -0.01(-1.12%) |
Jul 12, 2018 | 0.5100 | 0.5201 | 0.4600 | 0.4855 | 584,517 | -0.02(-4.81%) |
Jul 11, 2018 | 0.5810 | 0.5810 | 0.5050 | 0.5100 | 434,001 | -0.07(-12.22%) |
Jul 10, 2018 | 0.6000 | 0.6200 | 0.5526 | 0.5810 | 732,724 | -0.01(-2.19%) |
Jul 09, 2018 | 0.6400 | 0.6450 | 0.5540 | 0.5940 | 722,696 | -0.03(-4.58%) |
Jul 06, 2018 | 0.5030 | 0.6400 | 0.4800 | 0.6225 | 1,218,589 | +0.12(+23.63%) |
Jul 05, 2018 | 0.6200 | 0.6500 | 0.5035 | 0.5035 | 799,137 | -0.09(-15.52%) |
Jul 03, 2018 | 0.5960 | 0.5960 | 0.5960 | 0 | +0.06(+10.37%) | |
Jul 02, 2018 | 0.5300 | 0.6090 | 0.4790 | 0.5400 | 748,742 | +0.00(+0.83%) |
Jun 29, 2018 | 0.6219 | 0.4500 | 0.5356 | 1,428,002 | -0.00(-0.82%) | |
Jun 28, 2018 | 0.9300 | 0.9800 | 0.5231 | 0.5400 | 6,693,252 | -0.18(-25.00%) |
Jun 27, 2018 | 0.3790 | 0.7425 | 0.3700 | 0.7200 | 7,840,994 | +0.35(+94.59%) |
Jun 26, 2018 | 0.3501 | 0.3799 | 0.3501 | 0.3700 | 244,925 | +0.02(+5.68%) |
Jun 25, 2018 | 0.4000 | 0.4000 | 0.3500 | 0.3501 | 166,637 | -0.03(-7.82%) |
Jun 22, 2018 | 0.3890 | 0.3890 | 0.3678 | 0.3798 | 68,179 | +0.00(+0.21%) |
Jun 21, 2018 | 0.3890 | 0.4087 | 0.3500 | 0.3790 | 202,071 | +0.00(+0.00%) |
Jun 20, 2018 | 0.4000 | 0.4100 | 0.3601 | 0.3790 | 187,160 | -0.04(-9.74%) |
Jun 19, 2018 | 0.3900 | 0.4199 | 0.3801 | 0.4199 | 209,243 | +0.01(+2.41%) |
Jun 18, 2018 | 0.4300 | 0.4300 | 0.3800 | 0.4100 | 579,290 | -0.02(-3.53%) |
Jun 15, 2018 | 0.4300 | 0.3800 | 0.4250 | 537,442 | -0.01(-1.16%) | |
Jun 14, 2018 | 0.4275 | 0.4300 | 0.4000 | 0.4300 | 172,342 | +0.00(+0.02%) |
Jun 13, 2018 | 0.4022 | 0.4299 | 0.4000 | 0.4299 | 316,822 | -0.00(-0.69%) |
Jun 12, 2018 | 0.3700 | 0.4400 | 0.3621 | 0.4329 | 745,801 | +0.03(+7.66%) |
Jun 11, 2018 | 0.4000 | 0.4700 | 0.3627 | 0.4021 | 1,440,579 | +0.01(+3.37%) |
Jun 08, 2018 | 0.3506 | 0.3890 | 0.3411 | 0.3890 | 229,404 | +0.05(+14.21%) |
Jun 07, 2018 | 0.3620 | 0.3699 | 0.3320 | 0.3406 | 146,904 | -0.01(-3.24%) |
Jun 06, 2018 | 0.3502 | 0.3520 | 266,211 | -0.02(-4.81%) | ||
Jun 05, 2018 | 0.3555 | 0.3890 | 0.3550 | 0.3698 | 325,676 | +0.02(+7.03%) |
Jun 04, 2018 | 0.3800 | 0.3894 | 0.3301 | 0.3455 | 227,796 | -0.03(-9.06%) |
Jun 01, 2018 | 0.3804 | 0.4003 | 0.3700 | 0.3799 | 207,837 | -0.02(-5.12%) |
May 31, 2018 | 0.4101 | 0.4700 | 0.4003 | 0.4004 | 168,636 | -0.01(-2.22%) |
May 30, 2018 | 0.3800 | 0.4990 | 0.3780 | 0.4095 | 904,388 | +0.02(+6.45%) |
May 29, 2018 | 0.3980 | 0.3980 | 0.3779 | 0.3847 | 47,481 | -0.01(-3.58%) |
May 25, 2018 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.01(-2.66%) | |
May 24, 2018 | 0.4200 | 0.4298 | 0.4057 | 0.4099 | 110,432 | -0.02(-4.59%) |
May 23, 2018 | 0.4597 | 0.4597 | 0.4136 | 0.4296 | 127,769 | -0.02(-4.28%) |
May 22, 2018 | 0.4600 | 0.4600 | 0.4188 | 0.4488 | 136,310 | -0.01(-2.18%) |
May 21, 2018 | 0.4600 | 0.4700 | 0.4301 | 0.4588 | 105,330 | -0.00(-0.26%) |
May 18, 2018 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 136,044 | -0.02(-3.18%) |
May 17, 2018 | 0.4867 | 0.4987 | 0.4400 | 0.4751 | 442,740 | -0.00(-1.02%) |
May 16, 2018 | 0.5400 | 0.5400 | 0.4410 | 0.4800 | 419,576 | -0.03(-4.95%) |
May 15, 2018 | 0.5000 | 0.5800 | 0.4990 | 0.5050 | 1,033,016 | +0.03(+6.09%) |
May 14, 2018 | 0.5500 | 0.5600 | 0.4118 | 0.4760 | 1,718,048 | -0.65(-57.88%) |
May 11, 2018 | 1.110 | 1.130 | 1.080 | 1.130 | 238,481 | +0.06(+5.61%) |
May 10, 2018 | 1.080 | 1.110 | 1.070 | 1.070 | 87,246 | -0.01(-0.93%) |
May 09, 2018 | 1.100 | 1.100 | 1.050 | 1.080 | 183,108 | +0.00(+0.00%) |
May 08, 2018 | 1.100 | 1.100 | 1.060 | 1.080 | 67,517 | +0.01(+0.93%) |
May 07, 2018 | 1.040 | 1.320 | 1.040 | 1.070 | 766,743 | +0.01(+0.94%) |
May 04, 2018 | 1.030 | 1.070 | 1.020 | 1.060 | 91,545 | +0.03(+2.91%) |
May 03, 2018 | 1.020 | 1.060 | 1.020 | 1.030 | 32,439 | -0.01(-0.96%) |
May 02, 2018 | 1.050 | 1.070 | 1.020 | 1.040 | 53,854 | -0.04(-3.70%) |