Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.2898 | 0.2898 | 0.2898 | 0 | +0.01(+1.90%) | |
Aug 30, 2018 | 0.3100 | 0.3100 | 0.2830 | 0.2844 | 142,181 | -0.03(-8.26%) |
Aug 29, 2018 | 0.3100 | 0.3100 | 0.3032 | 0.3100 | 68,315 | +0.00(+1.10%) |
Aug 28, 2018 | 0.3100 | 0.3100 | 0.3032 | 0.3066 | 22,927 | +0.02(+5.81%) |
Aug 27, 2018 | 0.3005 | 0.3032 | 0.2898 | 0.2898 | 234,403 | +0.00(+0.00%) |
Aug 24, 2018 | 0.3032 | 0.3100 | 0.2898 | 0.2898 | 108,331 | -0.01(-4.44%) |
Aug 23, 2018 | 0.3167 | 0.3167 | 0.2978 | 0.3032 | 238,455 | -0.02(-6.25%) |
Aug 22, 2018 | 0.3235 | 0.3235 | 0.3167 | 0.3235 | 62,498 | +0.01(+2.13%) |
Aug 21, 2018 | 0.3181 | 0.3235 | 0.3167 | 0.3167 | 54,417 | +0.00(+0.00%) |
Aug 20, 2018 | 0.3302 | 0.3302 | 0.3167 | 0.3167 | 102,966 | -0.01(-3.69%) |
Aug 17, 2018 | 0.3261 | 0.3302 | 0.3167 | 0.3288 | 122,429 | -0.00(-0.41%) |
Aug 16, 2018 | 0.3437 | 0.3437 | 0.3302 | 0.3302 | 178,301 | -0.01(-2.00%) |
Aug 15, 2018 | 0.3235 | 0.3706 | 0.3167 | 0.3369 | 894,134 | +0.01(+2.04%) |
Aug 14, 2018 | 0.3235 | 0.3491 | 0.3100 | 0.3302 | 1,369,842 | +0.01(+2.08%) |
Aug 13, 2018 | 0.3235 | 0.3235 | 0.2776 | 0.3235 | 571,002 | +0.00(+0.00%) |
Aug 10, 2018 | 0.4380 | 0.4380 | 0.3208 | 0.3235 | 900,040 | -0.13(-28.36%) |
Aug 09, 2018 | 0.4650 | 0.4650 | 0.4313 | 0.4515 | 43,421 | -0.01(-1.47%) |
Aug 08, 2018 | 0.4515 | 0.4650 | 0.4313 | 0.4582 | 20,768 | +0.00(+0.00%) |
Aug 07, 2018 | 0.4650 | 0.4663 | 0.4582 | 0.4582 | 44,193 | -0.01(-1.45%) |
Aug 06, 2018 | 0.4515 | 0.4650 | 0.4515 | 0.4650 | 17,941 | +0.01(+2.68%) |
Aug 03, 2018 | 0.4528 | 0.4650 | 0.4515 | 0.4528 | 9,645 | -0.01(-1.18%) |
Aug 02, 2018 | 0.4582 | 0.4582 | 0.4582 | 0.4582 | 3,984 | -0.01(-1.45%) |
Aug 01, 2018 | 0.4582 | 0.4650 | 0.4582 | 0.4650 | 5,869 | +0.01(+1.47%) |
Jul 31, 2018 | 0.4717 | 0.4717 | 0.4515 | 0.4582 | 89,974 | -0.01(-2.86%) |
Jul 30, 2018 | 0.4717 | 0.4717 | 0.4717 | 0.4717 | 13,526 | +0.01(+1.45%) |
Jul 27, 2018 | 0.4596 | 0.4650 | 0.4582 | 0.4650 | 47,487 | +0.01(+2.68%) |
Jul 26, 2018 | 0.4515 | 0.4717 | 0.4515 | 0.4528 | 31,423 | +0.01(+1.82%) |
Jul 25, 2018 | 0.4313 | 0.4447 | 0.4191 | 0.4447 | 98,833 | +0.01(+2.33%) |
Jul 24, 2018 | 0.4596 | 0.4596 | 0.4346 | 0.4346 | 131,904 | -0.03(-6.80%) |
Jul 23, 2018 | 0.4987 | 0.4987 | 0.4582 | 0.4663 | 94,322 | -0.02(-4.58%) |
Jul 20, 2018 | 0.4919 | 0.4919 | 0.4798 | 0.4887 | 36,090 | +0.02(+3.60%) |
Jul 19, 2018 | 0.4987 | 0.4987 | 0.4717 | 0.4717 | 17,422 | -0.00(-0.70%) |
Jul 18, 2018 | 0.4919 | 0.4970 | 0.4717 | 0.4750 | 113,265 | -0.02(-4.08%) |
Jul 17, 2018 | 0.4896 | 0.4953 | 0.4896 | 0.4953 | 4,229 | +0.01(+2.36%) |
Jul 16, 2018 | 0.4836 | 0.4838 | 0.4784 | 0.4838 | 32,009 | +0.01(+1.84%) |
Jul 13, 2018 | 0.4717 | 0.4784 | 0.4717 | 0.4751 | 110,698 | -0.01(-2.08%) |
Jul 12, 2018 | 0.5040 | 0.5040 | 0.4852 | 0.4852 | 72,552 | -0.02(-4.00%) |
Jul 11, 2018 | 0.5014 | 0.5054 | 0.5014 | 0.5054 | 2,099 | +0.01(+2.74%) |
Jul 10, 2018 | 0.5121 | 0.5121 | 0.4919 | 0.4919 | 10,677 | -0.01(-2.67%) |
Jul 09, 2018 | 0.5028 | 0.5054 | 0.5028 | 0.5054 | 8,852 | +0.01(+1.35%) |
Jul 06, 2018 | 0.4933 | 0.4987 | 0.4933 | 0.4987 | 8,651 | +0.00(+0.05%) |
Jul 05, 2018 | 0.4987 | 0.5189 | 0.4984 | 0.4984 | 7,338 | -0.01(-2.42%) |
Jul 03, 2018 | 0.5108 | 0.5108 | 0.5108 | 0 | -0.01(-1.56%) | |
Jul 02, 2018 | 0.5189 | 0.5189 | 0.5054 | 0.5189 | 5,928 | +0.00(+0.00%) |
Jun 29, 2018 | 0.5067 | 0.5189 | 0.5000 | 0.5189 | 8,770 | +0.00(+0.00%) |
Jun 28, 2018 | 0.4987 | 0.5256 | 0.4987 | 0.5189 | 14,721 | +0.01(+1.32%) |
Jun 27, 2018 | 0.4987 | 0.5121 | 0.4919 | 0.5121 | 24,671 | +0.00(+0.00%) |
Jun 26, 2018 | 0.5229 | 0.5229 | 0.5054 | 0.5121 | 81,515 | +0.02(+4.11%) |
Jun 25, 2018 | 0.4784 | 0.4919 | 0.4784 | 0.4919 | 89,455 | +0.01(+2.82%) |
Jun 22, 2018 | 0.4987 | 0.4987 | 0.4784 | 0.4784 | 205,844 | -0.03(-5.33%) |
Jun 21, 2018 | 0.5606 | 0.5606 | 0.5014 | 0.5054 | 272,483 | -0.05(-9.42%) |
Jun 20, 2018 | 0.5391 | 0.5593 | 0.5323 | 0.5580 | 277,684 | +0.03(+4.81%) |
Jun 19, 2018 | 0.5121 | 0.5391 | 0.5121 | 0.5323 | 55,471 | +0.01(+1.28%) |
Jun 18, 2018 | 0.5391 | 0.5526 | 0.5256 | 0.5256 | 260,284 | -0.02(-3.70%) |
Jun 15, 2018 | 0.6065 | 0.5391 | 0.5458 | 205,287 | -0.06(-10.00%) | |
Jun 14, 2018 | 0.7278 | 0.7278 | 0.5930 | 0.6065 | 616,042 | -0.17(-22.28%) |
Jun 13, 2018 | 0.7952 | 0.7952 | 0.7803 | 0.7803 | 24,901 | -0.01(-1.03%) |
Jun 12, 2018 | 0.7749 | 0.7972 | 0.7749 | 0.7884 | 26,296 | +0.03(+3.54%) |
Jun 11, 2018 | 0.7682 | 0.7764 | 0.7615 | 0.7615 | 15,277 | +0.00(+0.00%) |
Jun 08, 2018 | 0.7884 | 0.7884 | 0.7379 | 0.7615 | 14,646 | -0.03(-4.24%) |
Jun 07, 2018 | 0.8356 | 0.8356 | 0.7952 | 0.7952 | 19,418 | -0.04(-4.84%) |
Jun 06, 2018 | 0.8423 | 0.8423 | 0.8356 | 0.8356 | 11,256 | +0.01(+0.81%) |
Jun 05, 2018 | 0.8288 | 0.8330 | 0.8221 | 0.8288 | 18,364 | +0.02(+2.50%) |
Jun 04, 2018 | 0.8423 | 0.8423 | 0.8033 | 0.8086 | 22,274 | -0.04(-4.76%) |