Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.2857 | 0.2857 | 0.2857 | 0 | +0.01(+3.89%) | |
Aug 30, 2018 | 0.2750 | 0.3060 | 0.2750 | 0.2750 | 12,847 | -0.02(-5.21%) |
Aug 29, 2018 | 0.2966 | 0.2990 | 0.2901 | 0.2901 | 2,680 | -0.02(-5.63%) |
Aug 28, 2018 | 0.3122 | 0.3196 | 0.2997 | 0.3074 | 17,570 | +0.01(+3.12%) |
Aug 27, 2018 | 0.3272 | 0.3272 | 0.2723 | 0.2981 | 118,118 | -0.03(-9.17%) |
Aug 24, 2018 | 0.3284 | 0.3297 | 0.3000 | 0.3282 | 66,900 | +0.00(+1.08%) |
Aug 23, 2018 | 0.3126 | 0.3300 | 0.3040 | 0.3247 | 43,250 | +0.00(+0.03%) |
Aug 22, 2018 | 0.3200 | 0.3300 | 0.3129 | 0.3246 | 15,600 | +0.01(+3.74%) |
Aug 21, 2018 | 0.3200 | 0.3246 | 0.3128 | 0.3129 | 34,740 | -0.02(-6.62%) |
Aug 20, 2018 | 0.3463 | 0.3500 | 0.3250 | 0.3351 | 11,548 | -0.01(-4.26%) |
Aug 17, 2018 | 0.3280 | 0.3613 | 0.3280 | 0.3500 | 9,900 | -0.00(-1.13%) |
Aug 16, 2018 | 0.3630 | 0.3786 | 0.3534 | 0.3540 | 14,179 | -0.00(-0.31%) |
Aug 15, 2018 | 0.3650 | 0.3770 | 0.3480 | 0.3551 | 18,642 | -0.03(-8.38%) |
Aug 14, 2018 | 0.3899 | 0.4000 | 0.3750 | 0.3876 | 20,308 | +0.01(+2.54%) |
Aug 13, 2018 | 0.3919 | 0.4090 | 0.3750 | 0.3780 | 49,954 | +0.01(+1.61%) |
Aug 10, 2018 | 0.3997 | 0.4100 | 0.3716 | 0.3720 | 39,000 | -0.02(-4.62%) |
Aug 09, 2018 | 0.3880 | 0.4100 | 0.3850 | 0.3900 | 18,904 | +0.01(+3.15%) |
Aug 08, 2018 | 0.3809 | 0.3939 | 0.3781 | 0.3781 | 28,581 | +0.00(+1.31%) |
Aug 07, 2018 | 0.4233 | 0.4269 | 0.3731 | 0.3732 | 53,187 | -0.03(-6.72%) |
Aug 06, 2018 | 0.4490 | 0.4490 | 0.4000 | 0.4001 | 24,974 | -0.03(-6.74%) |
Aug 03, 2018 | 0.4408 | 0.4439 | 0.4127 | 0.4290 | 60,700 | -0.01(-2.17%) |
Aug 02, 2018 | 0.4260 | 0.4400 | 0.4020 | 0.4385 | 229,122 | +0.07(+18.51%) |
Aug 01, 2018 | 0.3509 | 0.3772 | 0.3410 | 0.3700 | 65,540 | +0.04(+11.08%) |
Jul 31, 2018 | 0.3010 | 0.3390 | 0.3000 | 0.3331 | 13,936 | +0.04(+11.78%) |
Jul 30, 2018 | 0.3031 | 0.3090 | 0.2900 | 0.2980 | 120,846 | -0.02(-7.45%) |
Jul 27, 2018 | 0.3156 | 0.3263 | 0.3000 | 0.3220 | 34,200 | -0.02(-4.90%) |
Jul 26, 2018 | 0.3256 | 0.3501 | 0.3256 | 0.3386 | 43,002 | -0.01(-1.97%) |
Jul 25, 2018 | 0.3503 | 0.3680 | 0.3360 | 0.3454 | 47,147 | -0.01(-3.60%) |
Jul 24, 2018 | 0.3177 | 0.3600 | 0.3177 | 0.3583 | 106,204 | +0.04(+14.04%) |
Jul 23, 2018 | 0.3848 | 0.3853 | 0.3142 | 0.3142 | 52,569 | -0.06(-15.99%) |
Jul 20, 2018 | 0.3787 | 0.3933 | 0.3580 | 0.3740 | 61,315 | +0.00(+0.78%) |
Jul 19, 2018 | 0.3380 | 0.3955 | 0.3380 | 0.3711 | 77,968 | +0.06(+18.94%) |
Jul 18, 2018 | 0.2928 | 0.3239 | 0.2890 | 0.3120 | 213,250 | +0.04(+13.45%) |
Jul 17, 2018 | 0.2317 | 0.2787 | 0.2150 | 0.2750 | 43,356 | +0.05(+22.93%) |
Jul 16, 2018 | 0.2194 | 0.2410 | 0.2194 | 0.2237 | 4,885 | +0.00(+0.63%) |
Jul 13, 2018 | 0.2262 | 0.2340 | 0.2184 | 0.2223 | 17,055 | -0.01(-4.14%) |
Jul 12, 2018 | 0.2487 | 0.2487 | 0.2318 | 0.2319 | 400 | +0.00(+1.22%) |
Jul 11, 2018 | 0.2329 | 0.2329 | 0.2150 | 0.2291 | 3,621 | +0.00(+1.37%) |
Jul 10, 2018 | 0.2236 | 0.2408 | 0.2230 | 0.2260 | 6,668 | -0.01(-3.58%) |
Jul 09, 2018 | 0.2510 | 0.2510 | 0.2344 | 0.2344 | 4,955 | -0.02(-6.24%) |
Jul 06, 2018 | 0.2407 | 0.2519 | 0.2270 | 0.2500 | 17,635 | +0.01(+2.04%) |
Jul 05, 2018 | 0.2475 | 0.2475 | 0.2420 | 0.2450 | 2,500 | -0.01(-2.00%) |
Jul 03, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+5.49%) | |
Jul 02, 2018 | 0.2160 | 0.2370 | 0.2150 | 0.2370 | 37,977 | +0.02(+9.72%) |
Jun 29, 2018 | 0.2043 | 0.2290 | 0.2043 | 0.2160 | 26,040 | -0.01(-3.70%) |
Jun 28, 2018 | 0.2074 | 0.2276 | 0.2074 | 0.2243 | 36,749 | -0.00(-1.06%) |
Jun 27, 2018 | 0.2313 | 0.2461 | 0.2110 | 0.2267 | 15,304 | -0.01(-4.75%) |
Jun 26, 2018 | 0.2309 | 0.2398 | 0.2193 | 0.2380 | 66,027 | +0.01(+3.48%) |
Jun 25, 2018 | 0.2230 | 0.2383 | 0.2200 | 0.2300 | 132,298 | -0.01(-2.29%) |
Jun 22, 2018 | 0.2325 | 0.2460 | 0.2259 | 0.2354 | 57,053 | -0.01(-4.70%) |
Jun 21, 2018 | 0.2300 | 0.2519 | 0.2300 | 0.2470 | 16,835 | -0.00(-0.56%) |
Jun 20, 2018 | 0.2820 | 0.2970 | 0.2430 | 0.2484 | 77,354 | -0.04(-12.87%) |
Jun 19, 2018 | 0.2580 | 0.2940 | 0.2510 | 0.2851 | 27,047 | +0.02(+8.24%) |
Jun 18, 2018 | 0.2992 | 0.3203 | 0.2535 | 0.2634 | 152,077 | -0.04(-14.23%) |
Jun 15, 2018 | 0.3220 | 0.2731 | 0.3071 | 164,267 | +0.03(+12.45%) | |
Jun 14, 2018 | 0.2441 | 0.2852 | 0.2400 | 0.2731 | 112,621 | +0.02(+7.82%) |
Jun 13, 2018 | 0.2519 | 0.2596 | 0.2448 | 0.2533 | 19,971 | +0.01(+3.90%) |
Jun 12, 2018 | 0.2620 | 0.2635 | 0.2370 | 0.2438 | 55,440 | -0.01(-2.48%) |
Jun 11, 2018 | 0.2320 | 0.2590 | 0.2320 | 0.2500 | 16,702 | +0.00(+1.54%) |
Jun 08, 2018 | 0.2320 | 0.2571 | 0.2320 | 0.2462 | 150,396 | -0.01(-4.20%) |
Jun 07, 2018 | 0.2480 | 0.2700 | 0.2480 | 0.2570 | 82,428 | -0.01(-2.76%) |
Jun 06, 2018 | 0.2720 | 0.2931 | 0.2530 | 0.2643 | 108,048 | -0.02(-5.61%) |
Jun 05, 2018 | 0.2962 | 0.3100 | 0.2790 | 0.2800 | 46,815 | -0.02(-6.17%) |
Jun 04, 2018 | 0.3337 | 0.3443 | 0.2880 | 0.2984 | 128,912 | -0.05(-13.13%) |