Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.5468 | 0.5468 | 0.5468 | 0 | +0.01(+2.66%) | |
Aug 30, 2018 | 0.5468 | 0.5565 | 0.5282 | 0.5326 | 280,670 | -0.02(-3.45%) |
Aug 29, 2018 | 0.5292 | 0.5516 | 0.5273 | 0.5516 | 181,131 | +0.02(+4.24%) |
Aug 28, 2018 | 0.5199 | 0.5468 | 0.5083 | 0.5292 | 137,747 | -0.01(-2.34%) |
Aug 27, 2018 | 0.5370 | 0.5468 | 0.5175 | 0.5419 | 192,956 | +0.01(+2.78%) |
Aug 24, 2018 | 0.5370 | 0.5565 | 0.5272 | 0.5272 | 177,803 | -0.02(-3.49%) |
Aug 23, 2018 | 0.5453 | 0.5522 | 0.5302 | 0.5463 | 107,306 | -0.00(-0.09%) |
Aug 22, 2018 | 0.5272 | 0.5565 | 0.5272 | 0.5468 | 118,278 | +0.02(+3.70%) |
Aug 21, 2018 | 0.5175 | 0.5370 | 0.5077 | 0.5272 | 158,653 | +0.00(+0.00%) |
Aug 20, 2018 | 0.5097 | 0.5272 | 0.5097 | 0.5272 | 55,639 | +0.01(+1.89%) |
Aug 17, 2018 | 0.5077 | 0.5175 | 0.5077 | 0.5175 | 50,186 | -0.00(-0.90%) |
Aug 16, 2018 | 0.5126 | 0.5224 | 0.5077 | 0.5222 | 42,823 | +0.01(+1.00%) |
Aug 15, 2018 | 0.5148 | 0.5175 | 0.5077 | 0.5170 | 83,894 | +0.01(+1.83%) |
Aug 14, 2018 | 0.5077 | 0.5165 | 0.4994 | 0.5077 | 136,157 | +0.00(+0.64%) |
Aug 13, 2018 | 0.5224 | 0.5272 | 0.4979 | 0.5045 | 307,488 | -0.00(-0.25%) |
Aug 10, 2018 | 0.5077 | 0.5224 | 0.5038 | 0.5058 | 176,472 | -0.00(-0.38%) |
Aug 09, 2018 | 0.5253 | 0.5253 | 0.5077 | 0.5077 | 180,276 | -0.01(-1.89%) |
Aug 08, 2018 | 0.5272 | 0.5272 | 0.4979 | 0.5175 | 324,910 | +0.01(+1.92%) |
Aug 07, 2018 | 0.5311 | 0.5468 | 0.5077 | 0.5077 | 229,397 | -0.05(-8.31%) |
Aug 06, 2018 | 0.5565 | 0.5565 | 0.5206 | 0.5537 | 257,227 | +0.01(+1.27%) |
Aug 03, 2018 | 0.5370 | 0.5565 | 0.5175 | 0.5468 | 280,634 | +0.02(+4.69%) |
Aug 02, 2018 | 0.5272 | 0.5272 | 0.4980 | 0.5223 | 140,321 | +0.01(+1.21%) |
Aug 01, 2018 | 0.5112 | 0.5326 | 0.4999 | 0.5160 | 162,026 | -0.00(-0.79%) |
Jul 31, 2018 | 0.4979 | 0.5370 | 0.4979 | 0.5201 | 116,790 | +0.00(+0.51%) |
Jul 30, 2018 | 0.5712 | 0.5712 | 0.4901 | 0.5175 | 338,451 | -0.04(-6.53%) |
Jul 27, 2018 | 0.5419 | 0.5663 | 0.4979 | 0.5536 | 621,288 | +0.02(+3.26%) |
Jul 26, 2018 | 0.5809 | 0.4882 | 0.5361 | 1,489,379 | -0.04(-7.71%) | |
Jul 25, 2018 | 0.5926 | 0.6136 | 0.5565 | 0.5809 | 759,777 | -0.03(-5.56%) |
Jul 24, 2018 | 0.7616 | 0.8397 | 0.5961 | 0.6151 | 9,380,133 | +0.03(+5.85%) |
Jul 23, 2018 | 0.5800 | 0.6044 | 0.5634 | 0.5811 | 123,792 | -0.00(-0.63%) |
Jul 20, 2018 | 0.5663 | 0.6150 | 0.5663 | 0.5848 | 186,406 | -0.01(-1.80%) |
Jul 19, 2018 | 0.5306 | 0.6530 | 0.5306 | 0.5956 | 1,221,548 | +0.07(+12.96%) |
Jul 18, 2018 | 0.5311 | 0.5405 | 0.5179 | 0.5272 | 185,172 | -0.00(-0.57%) |
Jul 17, 2018 | 0.5302 | 0.5468 | 0.5272 | 0.5303 | 75,465 | -0.01(-2.07%) |
Jul 16, 2018 | 0.5468 | 0.5574 | 0.5078 | 0.5415 | 240,542 | -0.01(-2.29%) |
Jul 13, 2018 | 0.5702 | 0.5761 | 0.5272 | 0.5542 | 235,823 | -0.01(-2.14%) |
Jul 12, 2018 | 0.5585 | 0.5761 | 0.5585 | 0.5663 | 378,164 | +0.02(+2.97%) |
Jul 11, 2018 | 0.5471 | 0.5562 | 0.5380 | 0.5500 | 95,554 | -0.00(-0.34%) |
Jul 10, 2018 | 0.5858 | 0.5858 | 0.5272 | 0.5518 | 436,349 | -0.03(-5.69%) |
Jul 09, 2018 | 0.5576 | 0.5853 | 0.5558 | 0.5851 | 231,083 | +0.02(+3.56%) |
Jul 06, 2018 | 0.5360 | 0.5758 | 0.5133 | 0.5650 | 391,091 | +0.05(+9.73%) |
Jul 05, 2018 | 0.4854 | 0.5368 | 0.4854 | 0.5149 | 233,906 | +0.03(+6.07%) |
Jul 03, 2018 | 0.4854 | 0.4854 | 0.4854 | 0 | -0.01(-2.51%) | |
Jul 02, 2018 | 0.5175 | 0.5175 | 0.4687 | 0.4979 | 357,691 | -0.02(-3.77%) |
Jun 29, 2018 | 0.5020 | 0.5269 | 0.4979 | 0.5175 | 124,774 | +0.00(+0.74%) |
Jun 28, 2018 | 0.5464 | 0.5531 | 0.5020 | 0.5137 | 403,142 | -0.03(-6.00%) |
Jun 27, 2018 | 0.5464 | 0.5662 | 0.5464 | 0.5465 | 89,612 | +0.02(+4.62%) |
Jun 26, 2018 | 0.5289 | 0.5569 | 0.5224 | 0.5224 | 174,388 | -0.02(-3.06%) |
Jun 25, 2018 | 0.5663 | 0.5663 | 0.5175 | 0.5389 | 247,596 | -0.01(-1.45%) |
Jun 22, 2018 | 0.6053 | 0.6053 | 0.5272 | 0.5468 | 471,645 | -0.01(-1.74%) |
Jun 21, 2018 | 0.5712 | 0.5858 | 0.5175 | 0.5564 | 938,057 | -0.01(-1.74%) |
Jun 20, 2018 | 0.5321 | 0.5858 | 0.5321 | 0.5663 | 354,830 | +0.02(+3.57%) |
Jun 19, 2018 | 0.5557 | 0.5663 | 0.5468 | 0.5468 | 140,627 | -0.00(-0.73%) |
Jun 18, 2018 | 0.5761 | 0.5761 | 0.5468 | 0.5508 | 175,116 | -0.03(-4.62%) |
Jun 15, 2018 | 0.5774 | 0.5758 | 0.5774 | 199,316 | +0.00(+0.29%) | |
Jun 14, 2018 | 0.5321 | 0.5809 | 0.5224 | 0.5758 | 511,656 | +0.05(+8.56%) |
Jun 13, 2018 | 0.5224 | 0.5419 | 0.4908 | 0.5304 | 558,292 | -0.00(-0.35%) |
Jun 12, 2018 | 0.5227 | 0.5370 | 0.5179 | 0.5322 | 173,310 | -0.00(-0.87%) |
Jun 11, 2018 | 0.5393 | 0.5419 | 0.5176 | 0.5369 | 208,855 | -0.00(-0.15%) |
Jun 08, 2018 | 0.5104 | 0.5476 | 0.4986 | 0.5377 | 291,601 | +0.02(+3.94%) |
Jun 07, 2018 | 0.5370 | 0.5468 | 0.4910 | 0.5173 | 373,898 | -0.01(-2.81%) |
Jun 06, 2018 | 0.5184 | 0.5468 | 0.5184 | 0.5322 | 273,233 | +0.00(+0.94%) |
Jun 05, 2018 | 0.5468 | 0.5468 | 0.5184 | 0.5272 | 308,761 | -0.01(-1.59%) |
Jun 04, 2018 | 0.5614 | 0.5614 | 0.5272 | 0.5357 | 191,080 | -0.02(-3.40%) |