Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.4901 | 0.4901 | 0.4901 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 969,000 | +0.00(+0.00%) |
Aug 29, 2018 | 0.4900 | 0.4900 | 0.4500 | 0.4900 | 1,590,434 | +0.02(+3.16%) |
Aug 28, 2018 | 0.4350 | 0.4800 | 0.4282 | 0.4750 | 2,889,799 | +0.06(+14.18%) |
Aug 27, 2018 | 0.4200 | 0.4250 | 0.4100 | 0.4160 | 872,956 | +0.01(+1.46%) |
Aug 24, 2018 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 848,300 | +0.01(+1.49%) |
Aug 23, 2018 | 0.4100 | 0.4100 | 0.3999 | 0.4040 | 472,708 | +0.00(+0.27%) |
Aug 22, 2018 | 0.4100 | 0.4100 | 0.3940 | 0.4029 | 459,859 | +0.00(+0.72%) |
Aug 21, 2018 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 1,440,555 | -0.02(-5.64%) |
Aug 20, 2018 | 0.4065 | 0.4279 | 0.4015 | 0.4239 | 1,071,279 | +0.02(+4.15%) |
Aug 17, 2018 | 0.3950 | 0.4290 | 0.3890 | 0.4070 | 1,322,600 | +0.01(+3.04%) |
Aug 16, 2018 | 0.4001 | 0.4090 | 0.3900 | 0.3950 | 978,393 | -0.01(-3.66%) |
Aug 15, 2018 | 0.4300 | 0.4349 | 0.3910 | 0.4100 | 2,901,232 | -0.07(-14.58%) |
Aug 14, 2018 | 0.4775 | 0.4800 | 0.4600 | 0.4800 | 575,061 | +0.00(+0.00%) |
Aug 13, 2018 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 869,830 | +0.03(+6.67%) |
Aug 10, 2018 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 530,900 | -0.01(-2.72%) |
Aug 09, 2018 | 0.4600 | 0.4649 | 0.4400 | 0.4626 | 823,067 | +0.01(+2.98%) |
Aug 08, 2018 | 0.4499 | 0.4549 | 0.4400 | 0.4492 | 589,723 | -0.00(-0.20%) |
Aug 07, 2018 | 0.4650 | 0.4650 | 0.4500 | 0.4501 | 727,977 | -0.01(-3.20%) |
Aug 06, 2018 | 0.4500 | 0.4702 | 0.4360 | 0.4650 | 996,930 | -0.00(-0.43%) |
Aug 03, 2018 | 0.4800 | 0.4800 | 0.4550 | 0.4670 | 1,384,800 | +0.02(+4.19%) |
Aug 02, 2018 | 0.4580 | 0.4600 | 0.4320 | 0.4482 | 780,897 | -0.01(-2.10%) |
Aug 01, 2018 | 0.4394 | 0.4590 | 0.4300 | 0.4578 | 797,900 | +0.02(+4.52%) |
Jul 31, 2018 | 0.4550 | 0.4595 | 0.4205 | 0.4380 | 1,311,199 | -0.02(-5.30%) |
Jul 30, 2018 | 0.5107 | 0.5107 | 0.4503 | 0.4625 | 1,951,943 | -0.05(-9.31%) |
Jul 27, 2018 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 2,899,400 | -0.01(-2.73%) |
Jul 26, 2018 | 0.5164 | 0.5300 | 0.5104 | 0.5243 | 1,467,277 | +0.01(+2.28%) |
Jul 25, 2018 | 0.5400 | 0.5487 | 0.5100 | 0.5126 | 2,766,920 | -0.03(-5.86%) |
Jul 24, 2018 | 0.5900 | 0.6100 | 0.5221 | 0.5445 | 8,149,790 | -0.01(-1.07%) |
Jul 23, 2018 | 0.5800 | 0.5800 | 0.5454 | 0.5504 | 3,457,294 | +0.01(+1.36%) |
Jul 20, 2018 | 0.5640 | 0.5650 | 0.5300 | 0.5430 | 3,362,442 | -0.01(-1.27%) |
Jul 19, 2018 | 0.5598 | 0.5800 | 0.5400 | 0.5500 | 3,116,763 | -0.01(-0.90%) |
Jul 18, 2018 | 0.6269 | 0.6651 | 0.5420 | 0.5550 | 10,468,767 | -0.08(-12.58%) |
Jul 17, 2018 | 0.5710 | 0.6500 | 0.5251 | 0.6349 | 13,651,192 | +0.08(+15.02%) |
Jul 16, 2018 | 0.5300 | 0.5600 | 0.5100 | 0.5520 | 4,400,846 | +0.03(+5.95%) |
Jul 13, 2018 | 0.5300 | 0.5500 | 0.5175 | 0.5210 | 716,271 | -0.01(-1.55%) |
Jul 12, 2018 | 0.5216 | 0.5300 | 0.5050 | 0.5292 | 753,314 | +0.01(+2.62%) |
Jul 11, 2018 | 0.5110 | 0.5237 | 0.5110 | 0.5157 | 459,226 | +0.00(+0.70%) |
Jul 10, 2018 | 0.5300 | 0.5300 | 0.5121 | 0.5121 | 768,227 | -0.02(-3.07%) |
Jul 09, 2018 | 0.5700 | 0.5700 | 0.5251 | 0.5283 | 1,259,014 | -0.01(-1.22%) |
Jul 06, 2018 | 0.5391 | 0.5799 | 0.5275 | 0.5348 | 1,369,750 | -0.00(-0.02%) |
Jul 05, 2018 | 0.5219 | 0.5200 | 0.5349 | 704,029 | +0.01(+2.49%) | |
Jul 03, 2018 | 0.5219 | 0.5219 | 0.5219 | 0 | -0.01(-1.42%) | |
Jul 02, 2018 | 0.5400 | 0.5422 | 0.5200 | 0.5294 | 1,017,451 | -0.01(-2.34%) |
Jun 29, 2018 | 0.5500 | 0.5250 | 0.5421 | 878,134 | +0.00(+0.39%) | |
Jun 28, 2018 | 0.5194 | 0.5799 | 0.4911 | 0.5400 | 1,894,707 | +0.02(+3.35%) |
Jun 27, 2018 | 0.5150 | 0.5550 | 0.5110 | 0.5225 | 1,137,793 | -0.03(-5.91%) |
Jun 26, 2018 | 0.5800 | 0.5800 | 0.5267 | 0.5553 | 1,658,952 | -0.02(-3.34%) |
Jun 25, 2018 | 0.6016 | 0.6178 | 0.5701 | 0.5745 | 1,207,529 | -0.03(-4.25%) |
Jun 22, 2018 | 0.6098 | 0.6275 | 0.5900 | 0.6000 | 1,025,899 | -0.01(-1.30%) |
Jun 21, 2018 | 0.6270 | 0.6270 | 0.6000 | 0.6079 | 617,199 | -0.01(-0.83%) |
Jun 20, 2018 | 0.6011 | 0.6284 | 0.5900 | 0.6130 | 901,439 | +0.02(+3.72%) |
Jun 19, 2018 | 0.6251 | 0.6300 | 0.5900 | 0.5910 | 1,206,897 | -0.02(-3.43%) |
Jun 18, 2018 | 0.6500 | 0.6500 | 0.6067 | 0.6120 | 2,014,998 | -0.01(-1.29%) |
Jun 15, 2018 | 0.6384 | 0.6200 | 0.6200 | 3,076,886 | -0.02(-2.88%) | |
Jun 14, 2018 | 0.6400 | 0.6401 | 0.6200 | 0.6384 | 1,476,878 | +0.02(+2.97%) |
Jun 13, 2018 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 1,057,047 | -0.02(-3.13%) |
Jun 12, 2018 | 0.6500 | 0.6500 | 0.6190 | 0.6400 | 1,062,715 | +0.00(+0.52%) |
Jun 11, 2018 | 0.6719 | 0.6775 | 0.6350 | 0.6367 | 1,786,588 | -0.05(-6.82%) |
Jun 08, 2018 | 0.7500 | 0.8000 | 0.6629 | 0.6833 | 7,108,458 | +0.03(+4.90%) |
Jun 07, 2018 | 0.6500 | 0.6950 | 0.6500 | 0.6514 | 1,485,366 | +0.00(+0.22%) |
Jun 06, 2018 | 0.6849 | 0.6500 | 2,980,516 | +0.04(+6.44%) | ||
Jun 05, 2018 | 0.6190 | 0.6190 | 0.5805 | 0.6107 | 970,553 | +0.00(+0.39%) |
Jun 04, 2018 | 0.6400 | 0.6402 | 0.5801 | 0.6083 | 1,282,533 | -0.03(-4.95%) |