Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.3943 | 0.3943 | 0.3943 | 0 | -0.00(-1.00%) | |
Aug 30, 2018 | 0.4120 | 0.4188 | 0.3914 | 0.3982 | 605,047 | -0.02(-4.18%) |
Aug 29, 2018 | 0.4120 | 0.4188 | 0.4120 | 0.4156 | 263,021 | +0.00(+0.62%) |
Aug 28, 2018 | 0.4120 | 0.4188 | 0.4120 | 0.4131 | 259,762 | +0.00(+0.55%) |
Aug 27, 2018 | 0.4120 | 0.4188 | 0.4052 | 0.4108 | 472,488 | +0.01(+1.93%) |
Aug 24, 2018 | 0.4154 | 0.4188 | 0.3982 | 0.4030 | 1,139,924 | +0.00(+0.27%) |
Aug 23, 2018 | 0.3742 | 0.4120 | 0.3731 | 0.4019 | 971,532 | +0.02(+6.44%) |
Aug 22, 2018 | 0.3914 | 0.4059 | 0.3729 | 0.3776 | 393,513 | +0.00(+0.18%) |
Aug 21, 2018 | 0.3708 | 0.4120 | 0.3639 | 0.3770 | 589,921 | +0.00(+0.77%) |
Aug 20, 2018 | 0.3625 | 0.3912 | 0.3586 | 0.3741 | 276,242 | +0.02(+6.82%) |
Aug 17, 2018 | 0.3570 | 0.3639 | 0.3433 | 0.3502 | 210,013 | +0.01(+1.80%) |
Aug 16, 2018 | 0.3409 | 0.3708 | 0.3409 | 0.3440 | 337,755 | +0.00(+1.38%) |
Aug 15, 2018 | 0.3509 | 0.3708 | 0.3180 | 0.3393 | 633,883 | -0.01(-3.66%) |
Aug 14, 2018 | 0.3557 | 0.3868 | 0.3509 | 0.3522 | 772,265 | -0.01(-2.38%) |
Aug 13, 2018 | 0.3818 | 0.3914 | 0.3608 | 0.3608 | 720,816 | -0.02(-6.16%) |
Aug 10, 2018 | 0.3982 | 0.3982 | 0.3776 | 0.3845 | 195,012 | -0.01(-3.46%) |
Aug 09, 2018 | 0.3996 | 0.4061 | 0.3982 | 0.3983 | 37,984 | -0.00(-0.91%) |
Aug 08, 2018 | 0.4120 | 0.4188 | 0.4019 | 0.4019 | 178,480 | -0.01(-3.21%) |
Aug 07, 2018 | 0.4044 | 0.4187 | 0.4044 | 0.4153 | 60,996 | +0.01(+2.40%) |
Aug 06, 2018 | 0.4185 | 0.4185 | 0.4017 | 0.4055 | 198,331 | +0.00(+0.96%) |
Aug 03, 2018 | 0.4030 | 0.4113 | 0.4010 | 0.4017 | 43,546 | -0.00(-0.34%) |
Aug 02, 2018 | 0.4106 | 0.4124 | 0.4030 | 0.4030 | 235,941 | -0.00(-0.51%) |
Aug 01, 2018 | 0.4257 | 0.4257 | 0.3993 | 0.4051 | 66,841 | -0.01(-3.28%) |
Jul 31, 2018 | 0.3921 | 0.4188 | 0.3921 | 0.4188 | 202,515 | +0.03(+6.83%) |
Jul 30, 2018 | 0.4092 | 0.4112 | 0.3921 | 0.3921 | 74,649 | -0.01(-1.55%) |
Jul 27, 2018 | 0.3914 | 0.4188 | 0.3914 | 0.3982 | 108,501 | +0.00(+0.57%) |
Jul 26, 2018 | 0.4051 | 0.4051 | 0.3916 | 0.3960 | 98,959 | -0.00(-0.57%) |
Jul 25, 2018 | 0.3811 | 0.4063 | 0.3811 | 0.3982 | 279,492 | +0.02(+5.44%) |
Jul 24, 2018 | 0.3914 | 0.3914 | 0.3708 | 0.3777 | 452,701 | -0.02(-4.06%) |
Jul 23, 2018 | 0.4051 | 0.4051 | 0.3914 | 0.3937 | 192,978 | -0.01(-2.96%) |
Jul 20, 2018 | 0.3914 | 0.4171 | 0.3914 | 0.4057 | 256,649 | +0.01(+3.67%) |
Jul 19, 2018 | 0.3845 | 0.4092 | 0.3845 | 0.3914 | 429,563 | +0.00(+0.96%) |
Jul 18, 2018 | 0.4188 | 0.4209 | 0.3866 | 0.3877 | 1,558,836 | -0.04(-9.37%) |
Jul 17, 2018 | 0.3879 | 0.4298 | 0.3845 | 0.4278 | 370,351 | +0.04(+10.27%) |
Jul 16, 2018 | 0.3982 | 0.4040 | 0.3831 | 0.3879 | 399,468 | -0.01(-2.84%) |
Jul 13, 2018 | 0.4114 | 0.4250 | 0.3982 | 0.3993 | 301,975 | -0.00(-0.77%) |
Jul 12, 2018 | 0.4257 | 0.4510 | 0.3995 | 0.4024 | 606,273 | -0.03(-7.73%) |
Jul 11, 2018 | 0.4388 | 0.4518 | 0.4168 | 0.4361 | 859,771 | +0.00(+0.13%) |
Jul 10, 2018 | 0.4024 | 0.4458 | 0.3963 | 0.4355 | 991,069 | +0.03(+6.61%) |
Jul 09, 2018 | 0.3842 | 0.3969 | 0.3823 | 0.4085 | 1,067,648 | +0.03(+7.32%) |
Jul 06, 2018 | 0.3982 | 0.3982 | 0.3776 | 0.3807 | 475,032 | -0.02(-4.41%) |
Jul 05, 2018 | 0.3708 | 0.4243 | 0.3708 | 0.3982 | 506,164 | +0.03(+9.39%) |
Jul 03, 2018 | 0.3640 | 0.3640 | 0.3640 | 0 | -0.04(-9.98%) | |
Jul 02, 2018 | 0.4325 | 0.4329 | 0.4024 | 0.4044 | 509,045 | -0.01(-3.44%) |
Jun 29, 2018 | 0.4394 | 0.4530 | 0.4133 | 0.4188 | 568,029 | -0.00(-0.16%) |
Jun 28, 2018 | 0.4257 | 0.4298 | 0.4154 | 0.4195 | 436,714 | -0.00(-0.59%) |
Jun 27, 2018 | 0.4532 | 0.4607 | 0.4087 | 0.4220 | 757,583 | -0.04(-7.73%) |
Jun 26, 2018 | 0.4600 | 0.4737 | 0.4532 | 0.4574 | 526,146 | -0.00(-0.58%) |
Jun 25, 2018 | 0.4676 | 0.4772 | 0.4600 | 0.4600 | 840,732 | +0.01(+1.52%) |
Jun 22, 2018 | 0.4806 | 0.5026 | 0.4532 | 0.4532 | 12,514,121 | -0.05(-9.08%) |
Jun 21, 2018 | 0.5040 | 0.5150 | 0.4944 | 0.4984 | 871,366 | -0.01(-1.16%) |
Jun 20, 2018 | 0.4771 | 0.5150 | 0.4753 | 0.5043 | 988,772 | +0.03(+5.88%) |
Jun 19, 2018 | 0.4804 | 0.4839 | 0.4714 | 0.4762 | 1,266,242 | -0.00(-0.89%) |
Jun 18, 2018 | 0.4612 | 0.4839 | 0.4612 | 0.4805 | 944,517 | +0.01(+2.84%) |
Jun 15, 2018 | 0.4772 | 0.4638 | 0.4672 | 436,078 | +0.00(+0.01%) | |
Jun 14, 2018 | 0.4742 | 0.4805 | 0.4611 | 0.4672 | 628,478 | -0.01(-2.06%) |
Jun 13, 2018 | 0.4738 | 0.4770 | 0.4726 | 0.4770 | 260,446 | +0.00(+0.44%) |
Jun 12, 2018 | 0.4699 | 0.4833 | 0.4699 | 0.4749 | 158,211 | -0.01(-2.65%) |
Jun 11, 2018 | 0.4738 | 0.4885 | 0.4621 | 0.4879 | 764,236 | +0.01(+2.94%) |
Jun 08, 2018 | 0.4852 | 0.4885 | 0.4738 | 0.4739 | 244,291 | -0.01(-2.34%) |
Jun 07, 2018 | 0.4872 | 0.4935 | 0.4852 | 0.4853 | 277,871 | +0.00(+0.32%) |
Jun 06, 2018 | 0.4833 | 0.4837 | 443,215 | -0.00(-0.71%) | ||
Jun 05, 2018 | 0.4939 | 0.4997 | 0.4805 | 0.4872 | 270,301 | -0.00(-0.44%) |
Jun 04, 2018 | 0.5053 | 0.5072 | 0.4886 | 0.4893 | 160,427 | -0.02(-3.74%) |