Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.2499 | 0.2700 | 0.2482 | 0.2649 | 225,000 | +0.01(+5.12%) |
Sep 27, 2018 | 0.2410 | 0.2520 | 0.2165 | 0.2520 | 154,918 | +0.01(+2.86%) |
Sep 26, 2018 | 0.2333 | 0.2500 | 0.2221 | 0.2450 | 213,297 | +0.02(+9.28%) |
Sep 25, 2018 | 0.2545 | 0.2637 | 0.2074 | 0.2242 | 485,601 | -0.05(-17.24%) |
Sep 24, 2018 | 0.2610 | 0.2806 | 0.2610 | 0.2709 | 26,007 | -0.01(-3.35%) |
Sep 21, 2018 | 0.2745 | 0.2914 | 0.2700 | 0.2803 | 34,200 | +0.00(+0.11%) |
Sep 20, 2018 | 0.2792 | 0.2860 | 0.2770 | 0.2800 | 33,483 | +0.00(+0.76%) |
Sep 19, 2018 | 0.2830 | 0.2951 | 0.2764 | 0.2779 | 93,916 | -0.01(-3.74%) |
Sep 18, 2018 | 0.2892 | 0.3069 | 0.2850 | 0.2887 | 89,340 | -0.01(-3.77%) |
Sep 17, 2018 | 0.3092 | 0.3280 | 0.2950 | 0.3000 | 69,641 | +0.00(+1.56%) |
Sep 14, 2018 | 0.3290 | 0.3298 | 0.2953 | 0.2954 | 13,900 | -0.00(-1.53%) |
Sep 13, 2018 | 0.3009 | 0.3346 | 0.2995 | 0.3000 | 45,934 | +0.00(+0.10%) |
Sep 12, 2018 | 0.2965 | 0.3136 | 0.2965 | 0.2997 | 12,139 | +0.00(+1.59%) |
Sep 11, 2018 | 0.3097 | 0.3215 | 0.2950 | 0.2950 | 80,458 | -0.04(-10.88%) |
Sep 10, 2018 | 0.3300 | 0.3326 | 0.3280 | 0.3310 | 65,884 | +0.00(+0.33%) |
Sep 07, 2018 | 0.3400 | 0.3400 | 0.3200 | 0.3299 | 15,400 | +0.00(+1.38%) |
Sep 06, 2018 | 0.3078 | 0.3300 | 0.3000 | 0.3254 | 51,600 | +0.01(+4.66%) |
Sep 05, 2018 | 0.3502 | 0.3502 | 0.3087 | 0.3109 | 84,479 | -0.02(-5.79%) |
Sep 04, 2018 | 0.3316 | 0.3700 | 0.3257 | 0.3300 | 41,091 | +0.00(+0.52%) |
Aug 31, 2018 | 0.3283 | 0.3283 | 0.3283 | 0 | -0.00(-0.52%) | |
Aug 30, 2018 | 0.3234 | 0.3499 | 0.3189 | 0.3300 | 50,980 | +0.01(+1.88%) |
Aug 29, 2018 | 0.3130 | 0.3342 | 0.3130 | 0.3239 | 68,000 | +0.00(+0.25%) |
Aug 28, 2018 | 0.3316 | 0.3398 | 0.3221 | 0.3231 | 30,292 | -0.00(-1.31%) |
Aug 27, 2018 | 0.3280 | 0.3360 | 0.3253 | 0.3274 | 64,477 | -0.01(-2.18%) |
Aug 24, 2018 | 0.3358 | 0.3500 | 0.3319 | 0.3347 | 36,900 | -0.01(-2.70%) |
Aug 23, 2018 | 0.3626 | 0.3700 | 0.3439 | 0.3440 | 39,751 | -0.01(-1.43%) |
Aug 22, 2018 | 0.3403 | 0.3666 | 0.3400 | 0.3490 | 14,136 | +0.01(+2.71%) |
Aug 21, 2018 | 0.3221 | 0.3509 | 0.3221 | 0.3398 | 54,870 | +0.01(+2.38%) |
Aug 20, 2018 | 0.3220 | 0.3319 | 0.3220 | 0.3319 | 24,002 | +0.01(+1.59%) |
Aug 17, 2018 | 0.3400 | 0.3400 | 0.3267 | 0.3267 | 39,600 | -0.01(-3.91%) |
Aug 16, 2018 | 0.3201 | 0.3420 | 0.3201 | 0.3400 | 6,930 | +0.01(+1.49%) |
Aug 15, 2018 | 0.3353 | 0.3373 | 0.3265 | 0.3350 | 12,945 | +0.00(+0.84%) |
Aug 14, 2018 | 0.3320 | 0.3560 | 0.3290 | 0.3322 | 8,544 | -0.00(-0.78%) |
Aug 13, 2018 | 0.3273 | 0.3388 | 0.3273 | 0.3348 | 8,250 | +0.00(+1.42%) |
Aug 10, 2018 | 0.3477 | 0.3477 | 0.3193 | 0.3301 | 49,000 | -0.01(-3.76%) |
Aug 09, 2018 | 0.3453 | 0.3500 | 0.3420 | 0.3430 | 18,473 | -0.02(-5.04%) |
Aug 08, 2018 | 0.3473 | 0.3706 | 0.3473 | 0.3612 | 16,940 | +0.02(+5.46%) |
Aug 07, 2018 | 0.3500 | 0.3566 | 0.3423 | 0.3425 | 13,326 | -0.01(-2.14%) |
Aug 06, 2018 | 0.3500 | 0.3580 | 0.3500 | 0.3500 | 10,575 | -0.01(-2.78%) |
Aug 03, 2018 | 0.3697 | 0.3749 | 0.3500 | 0.3600 | 78,600 | -0.02(-4.51%) |
Aug 02, 2018 | 0.4101 | 0.4102 | 0.3613 | 0.3770 | 56,087 | +0.00(+0.13%) |
Aug 01, 2018 | 0.3687 | 0.4106 | 0.3677 | 0.3765 | 5,020 | -0.01(-1.41%) |
Jul 31, 2018 | 0.3682 | 0.4000 | 0.3682 | 0.3819 | 49,226 | +0.01(+2.00%) |
Jul 30, 2018 | 0.3651 | 0.4084 | 0.3564 | 0.3744 | 76,333 | -0.04(-8.64%) |
Jul 27, 2018 | 0.4077 | 0.4132 | 0.4000 | 0.4098 | 63,200 | -0.00(-0.05%) |
Jul 26, 2018 | 0.4100 | 0.4190 | 0.3793 | 0.4100 | 82,437 | +0.02(+4.81%) |
Jul 25, 2018 | 0.3765 | 0.4099 | 0.3765 | 0.3912 | 19,757 | +0.01(+2.94%) |
Jul 24, 2018 | 0.3566 | 0.3848 | 0.3566 | 0.3800 | 116,770 | +0.03(+9.35%) |
Jul 23, 2018 | 0.3910 | 0.3974 | 0.3472 | 0.3475 | 67,225 | -0.04(-11.13%) |
Jul 20, 2018 | 0.4036 | 0.4330 | 0.3910 | 0.3910 | 37,840 | -0.04(-9.28%) |
Jul 19, 2018 | 0.3793 | 0.4335 | 0.3774 | 0.4310 | 98,455 | +0.05(+13.06%) |
Jul 18, 2018 | 0.3600 | 0.3845 | 0.3485 | 0.3812 | 91,550 | +0.03(+8.60%) |
Jul 17, 2018 | 0.3700 | 0.3700 | 0.3431 | 0.3510 | 19,480 | +0.01(+4.15%) |
Jul 16, 2018 | 0.3597 | 0.3688 | 0.3272 | 0.3370 | 76,864 | -0.02(-5.47%) |
Jul 13, 2018 | 0.3645 | 0.3790 | 0.3191 | 0.3565 | 55,089 | -0.02(-4.60%) |
Jul 12, 2018 | 0.3874 | 0.3930 | 0.3737 | 0.3737 | 22,900 | -0.02(-4.45%) |
Jul 11, 2018 | 0.4243 | 0.4243 | 0.3800 | 0.3911 | 79,158 | -0.02(-5.53%) |
Jul 10, 2018 | 0.3856 | 0.4198 | 0.3856 | 0.4140 | 213,206 | +0.04(+9.47%) |
Jul 09, 2018 | 0.3780 | 0.4000 | 0.3780 | 0.3782 | 39,366 | -0.02(-4.13%) |
Jul 06, 2018 | 0.3837 | 0.3945 | 0.3800 | 0.3945 | 41,811 | +0.02(+5.40%) |
Jul 05, 2018 | 0.3560 | 0.3901 | 0.3491 | 0.3743 | 99,788 | +0.06(+20.66%) |
Jul 03, 2018 | 0.3102 | 0.3102 | 0.3102 | 0 | +0.02(+6.97%) |