Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.02(+4.05%) | |
Aug 30, 2018 | 0.4200 | 0.4200 | 0.3600 | 0.3700 | 382,667 | -0.02(-4.39%) |
Aug 29, 2018 | 0.3591 | 0.4100 | 0.3400 | 0.3870 | 986,606 | +0.04(+13.16%) |
Aug 28, 2018 | 0.4350 | 0.4793 | 0.3165 | 0.3420 | 3,856,445 | -0.06(-14.50%) |
Aug 27, 2018 | 0.3000 | 0.4200 | 0.2999 | 0.4000 | 2,448,046 | +0.11(+35.59%) |
Aug 24, 2018 | 0.2920 | 0.3010 | 0.2900 | 0.2950 | 195,800 | +0.00(+0.10%) |
Aug 23, 2018 | 0.2950 | 0.2950 | 0.2851 | 0.2947 | 154,370 | +0.01(+1.97%) |
Aug 22, 2018 | 0.3000 | 0.3000 | 0.2830 | 0.2890 | 214,324 | -0.00(-0.34%) |
Aug 21, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 171,879 | +0.00(+0.55%) |
Aug 20, 2018 | 0.2960 | 0.3002 | 0.2815 | 0.2884 | 344,855 | -0.01(-3.87%) |
Aug 17, 2018 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 293,500 | -0.01(-3.23%) |
Aug 16, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 540,843 | +0.00(+1.31%) |
Aug 15, 2018 | 0.3200 | 0.3299 | 0.3000 | 0.3060 | 584,472 | +0.01(+2.00%) |
Aug 14, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 775,651 | -0.01(-4.73%) |
Aug 13, 2018 | 0.3540 | 0.3600 | 0.3005 | 0.3149 | 1,666,861 | -0.05(-13.73%) |
Aug 10, 2018 | 0.3780 | 0.3780 | 0.3600 | 0.3650 | 187,800 | +0.00(+0.69%) |
Aug 09, 2018 | 0.4185 | 0.4200 | 0.3310 | 0.3625 | 1,964,634 | -0.05(-11.59%) |
Aug 08, 2018 | 0.5200 | 0.5200 | 0.3800 | 0.4100 | 4,032,550 | -0.17(-29.31%) |
Aug 07, 2018 | 0.4400 | 0.6800 | 0.4100 | 0.5800 | 7,641,715 | +0.15(+34.88%) |
Aug 06, 2018 | 0.3500 | 0.4400 | 0.3300 | 0.4300 | 1,359,795 | +0.08(+22.86%) |
Aug 03, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 217,300 | -0.01(-1.69%) |
Aug 02, 2018 | 0.3800 | 0.4098 | 0.3200 | 0.3560 | 1,068,942 | -0.03(-8.72%) |
Aug 01, 2018 | 0.3000 | 0.4200 | 0.2655 | 0.3900 | 4,053,742 | +0.10(+34.48%) |
Jul 31, 2018 | 0.2700 | 0.3000 | 0.2650 | 0.2900 | 715,115 | +0.01(+4.47%) |
Jul 30, 2018 | 0.3055 | 0.3200 | 0.2650 | 0.2776 | 740,158 | -0.03(-8.98%) |
Jul 27, 2018 | 0.3320 | 0.3320 | 0.3010 | 0.3050 | 580,500 | -0.03(-9.50%) |
Jul 26, 2018 | 0.3524 | 0.3600 | 0.3300 | 0.3370 | 139,881 | -0.01(-1.92%) |
Jul 25, 2018 | 0.3400 | 0.3600 | 0.3400 | 0.3436 | 282,626 | +0.00(+0.97%) |
Jul 24, 2018 | 0.3610 | 0.3700 | 0.3400 | 0.3403 | 384,856 | -0.02(-4.86%) |
Jul 23, 2018 | 0.3600 | 0.3716 | 0.3500 | 0.3577 | 234,193 | +0.01(+1.91%) |
Jul 20, 2018 | 0.3650 | 0.3700 | 0.3413 | 0.3510 | 341,564 | -0.02(-4.10%) |
Jul 19, 2018 | 0.3700 | 0.3700 | 0.3395 | 0.3660 | 672,395 | -0.00(-1.00%) |
Jul 18, 2018 | 0.4000 | 0.4000 | 0.3500 | 0.3697 | 393,064 | -0.03(-6.33%) |
Jul 17, 2018 | 0.4073 | 0.4080 | 0.3800 | 0.3947 | 193,672 | +0.01(+2.55%) |
Jul 16, 2018 | 0.4300 | 0.4300 | 0.3803 | 0.3849 | 164,976 | -0.02(-4.25%) |
Jul 13, 2018 | 0.3853 | 0.4280 | 0.3853 | 0.4020 | 501,786 | +0.01(+3.13%) |
Jul 12, 2018 | 0.3853 | 0.4100 | 0.3853 | 0.3898 | 215,660 | -0.00(-0.31%) |
Jul 11, 2018 | 0.4300 | 0.4300 | 0.3705 | 0.3910 | 570,795 | -0.02(-5.76%) |
Jul 10, 2018 | 0.4178 | 0.4299 | 0.4001 | 0.4149 | 131,200 | +0.00(+1.20%) |
Jul 09, 2018 | 0.4002 | 0.4298 | 0.4002 | 0.4100 | 371,893 | +0.01(+1.91%) |
Jul 06, 2018 | 0.3999 | 0.4287 | 0.3901 | 0.4023 | 343,285 | +0.01(+1.57%) |
Jul 05, 2018 | 0.3801 | 0.4000 | 0.3707 | 0.3961 | 379,157 | +0.01(+1.83%) |
Jul 03, 2018 | 0.3890 | 0.3890 | 0.3890 | 0 | -0.01(-1.87%) | |
Jul 02, 2018 | 0.4106 | 0.4106 | 0.3886 | 0.3964 | 366,010 | -0.03(-5.98%) |
Jun 29, 2018 | 0.4258 | 0.4348 | 0.4000 | 0.4216 | 201,484 | +0.00(+0.62%) |
Jun 28, 2018 | 0.4600 | 0.4650 | 0.4010 | 0.4190 | 231,106 | -0.01(-3.12%) |
Jun 27, 2018 | 0.4427 | 0.4700 | 0.4253 | 0.4325 | 328,271 | -0.02(-4.34%) |
Jun 26, 2018 | 0.4221 | 0.4589 | 0.4101 | 0.4521 | 363,490 | +0.03(+7.64%) |
Jun 25, 2018 | 0.4350 | 0.4399 | 0.4000 | 0.4200 | 404,489 | -0.02(-4.55%) |
Jun 22, 2018 | 0.4410 | 0.4619 | 0.4400 | 0.4400 | 260,534 | -0.01(-1.17%) |
Jun 21, 2018 | 0.4600 | 0.4600 | 0.4405 | 0.4452 | 180,858 | -0.01(-2.15%) |
Jun 20, 2018 | 0.4575 | 0.4699 | 0.4415 | 0.4550 | 317,548 | -0.00(-0.13%) |
Jun 19, 2018 | 0.4700 | 0.4769 | 0.4556 | 0.4556 | 268,441 | +0.00(+0.00%) |
Jun 18, 2018 | 0.4600 | 0.4739 | 0.4556 | 0.4556 | 364,485 | -0.02(-3.72%) |
Jun 15, 2018 | 0.4732 | 0.4600 | 0.4732 | 273,349 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.4798 | 0.4999 | 0.4602 | 0.4732 | 308,140 | +0.00(+0.64%) |
Jun 13, 2018 | 0.5050 | 0.5300 | 0.4702 | 0.4702 | 764,995 | -0.04(-6.98%) |
Jun 12, 2018 | 0.4584 | 0.5230 | 0.4529 | 0.5055 | 1,448,923 | +0.05(+10.35%) |
Jun 11, 2018 | 0.4600 | 0.4699 | 0.4503 | 0.4581 | 397,826 | +0.01(+1.19%) |
Jun 08, 2018 | 0.4593 | 0.4700 | 0.4524 | 0.4527 | 407,640 | -0.00(-0.04%) |
Jun 07, 2018 | 0.4347 | 0.4600 | 0.4341 | 0.4529 | 395,238 | +0.02(+4.72%) |
Jun 06, 2018 | 0.4406 | 0.4600 | 0.4325 | 0.4325 | 204,493 | -0.01(-2.83%) |
Jun 05, 2018 | 0.4600 | 0.4610 | 0.4415 | 0.4451 | 229,440 | +0.00(+0.91%) |
Jun 04, 2018 | 0.4600 | 0.4600 | 0.4406 | 0.4411 | 327,725 | -0.02(-4.11%) |