Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.3907 | 0.3907 | 0.3623 | 0.3623 | 370,547 | -0.01(-3.23%) |
Sep 27, 2018 | 0.3900 | 0.3904 | 0.3694 | 0.3743 | 370,175 | -0.01(-2.41%) |
Sep 26, 2018 | 0.3978 | 0.3978 | 0.3765 | 0.3836 | 244,209 | -0.01(-2.01%) |
Sep 25, 2018 | 0.3947 | 0.4049 | 0.3914 | 0.3914 | 535,902 | -0.00(-0.83%) |
Sep 24, 2018 | 0.4119 | 0.4119 | 0.3916 | 0.3947 | 204,347 | -0.01(-2.51%) |
Sep 21, 2018 | 0.3907 | 0.4120 | 0.3907 | 0.4049 | 375,474 | +0.00(+0.00%) |
Sep 20, 2018 | 0.3831 | 0.4120 | 0.3831 | 0.4049 | 367,002 | +0.02(+5.17%) |
Sep 19, 2018 | 0.4120 | 0.4255 | 0.3831 | 0.3850 | 328,251 | -0.03(-6.55%) |
Sep 18, 2018 | 0.4144 | 0.4257 | 0.4068 | 0.4120 | 1,574,739 | +0.00(+0.25%) |
Sep 17, 2018 | 0.4161 | 0.4188 | 0.4052 | 0.4109 | 453,236 | +0.00(+1.10%) |
Sep 14, 2018 | 0.4154 | 0.4182 | 0.4058 | 0.4065 | 266,958 | +0.00(+1.16%) |
Sep 13, 2018 | 0.4089 | 0.4188 | 0.4018 | 0.4018 | 579,216 | -0.00(-1.03%) |
Sep 12, 2018 | 0.3982 | 0.4089 | 0.3982 | 0.4060 | 265,060 | +0.01(+1.81%) |
Sep 11, 2018 | 0.4089 | 0.4089 | 0.3982 | 0.3988 | 374,516 | -0.00(-0.82%) |
Sep 10, 2018 | 0.4121 | 0.4188 | 0.4017 | 0.4021 | 206,189 | -0.01(-2.40%) |
Sep 07, 2018 | 0.4051 | 0.4188 | 0.4051 | 0.4120 | 127,143 | +0.01(+1.68%) |
Sep 06, 2018 | 0.4065 | 0.4186 | 0.4051 | 0.4052 | 84,715 | +0.00(+0.02%) |
Sep 05, 2018 | 0.4051 | 0.4188 | 0.4051 | 0.4051 | 191,708 | +0.01(+1.48%) |
Sep 04, 2018 | 0.4120 | 0.4154 | 0.3982 | 0.3992 | 220,812 | +0.00(+1.25%) |
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%) |