Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.2000 | 0.2045 | 0.1825 | 0.1850 | 292,109 | -0.02(-11.27%) |
Jul 30, 2018 | 0.2376 | 0.2517 | 0.2030 | 0.2085 | 192,348 | -0.03(-13.84%) |
Jul 27, 2018 | 0.2500 | 0.2550 | 0.2360 | 0.2420 | 92,300 | -0.01(-2.22%) |
Jul 26, 2018 | 0.2623 | 0.2710 | 0.2408 | 0.2475 | 282,619 | -0.02(-7.13%) |
Jul 25, 2018 | 0.2685 | 0.2686 | 0.2620 | 0.2665 | 69,727 | -0.00(-0.52%) |
Jul 24, 2018 | 0.2789 | 0.2650 | 0.2679 | 33,620 | -0.00(-0.78%) | |
Jul 23, 2018 | 0.2757 | 0.2800 | 0.2670 | 0.2700 | 55,527 | -0.00(-0.37%) |
Jul 20, 2018 | 0.2670 | 0.2761 | 0.2670 | 0.2710 | 18,411 | -0.01(-3.21%) |
Jul 19, 2018 | 0.2800 | 0.2840 | 0.2691 | 0.2800 | 67,835 | +0.00(+0.00%) |
Jul 18, 2018 | 0.3100 | 0.3100 | 0.2776 | 0.2800 | 43,725 | -0.01(-3.01%) |
Jul 17, 2018 | 0.3056 | 0.3100 | 0.2830 | 0.2887 | 163,762 | -0.02(-5.99%) |
Jul 16, 2018 | 0.2988 | 0.3075 | 0.2987 | 0.3071 | 117,515 | +0.01(+2.92%) |
Jul 13, 2018 | 0.2859 | 0.3000 | 0.2800 | 0.2984 | 46,215 | +0.01(+2.90%) |
Jul 12, 2018 | 0.2850 | 0.2917 | 0.2792 | 0.2900 | 70,725 | +0.01(+1.93%) |
Jul 11, 2018 | 0.2747 | 0.2980 | 0.2741 | 0.2845 | 38,328 | +0.00(+1.61%) |
Jul 10, 2018 | 0.2960 | 0.2960 | 0.2712 | 0.2800 | 112,350 | -0.01(-4.70%) |
Jul 09, 2018 | 0.2760 | 0.2938 | 0.2727 | 0.2938 | 92,692 | +0.00(+1.03%) |
Jul 06, 2018 | 0.2960 | 0.3020 | 0.2839 | 0.2908 | 59,245 | -0.01(-1.76%) |
Jul 05, 2018 | 0.2630 | 0.3060 | 0.2630 | 0.2960 | 85,668 | -0.02(-6.03%) |
Jul 03, 2018 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.03(+12.42%) | |
Jul 02, 2018 | 0.2997 | 0.3000 | 0.2800 | 0.2802 | 37,152 | -0.02(-6.29%) |
Jun 29, 2018 | 0.2880 | 0.3150 | 0.2750 | 0.2990 | 78,681 | +0.00(+0.57%) |
Jun 28, 2018 | 0.2742 | 0.3070 | 0.2742 | 0.2973 | 47,600 | +0.02(+5.54%) |
Jun 27, 2018 | 0.2800 | 0.3100 | 0.2800 | 0.2817 | 83,343 | -0.02(-6.85%) |
Jun 26, 2018 | 0.2859 | 0.3056 | 0.2801 | 0.3024 | 167,729 | +0.01(+5.15%) |
Jun 25, 2018 | 0.2951 | 0.3021 | 0.2876 | 0.2876 | 109,107 | -0.01(-4.13%) |
Jun 22, 2018 | 0.2986 | 0.3200 | 0.2830 | 0.3000 | 235,240 | -0.01(-2.72%) |
Jun 21, 2018 | 0.3438 | 0.3438 | 0.3051 | 0.3084 | 127,165 | -0.02(-5.98%) |
Jun 20, 2018 | 0.3652 | 0.3668 | 0.3280 | 0.3280 | 84,584 | -0.02(-6.29%) |
Jun 19, 2018 | 0.3590 | 0.3660 | 0.3342 | 0.3500 | 306,189 | -0.00(-0.78%) |
Jun 18, 2018 | 0.3923 | 0.3923 | 0.3450 | 0.3527 | 317,381 | -0.03(-6.68%) |
Jun 15, 2018 | 0.3991 | 0.3760 | 0.3780 | 143,426 | -0.02(-5.29%) | |
Jun 14, 2018 | 0.3961 | 0.4040 | 0.3795 | 0.3991 | 127,270 | +0.00(+0.28%) |
Jun 13, 2018 | 0.4021 | 0.4100 | 0.3900 | 0.3980 | 130,113 | -0.01(-1.32%) |
Jun 12, 2018 | 0.4100 | 0.4102 | 0.3902 | 0.4033 | 70,025 | -0.01(-1.62%) |
Jun 11, 2018 | 0.4200 | 0.4200 | 0.3985 | 0.4100 | 104,947 | -0.01(-1.20%) |
Jun 08, 2018 | 0.4141 | 0.4220 | 0.3982 | 0.4150 | 180,509 | -0.01(-1.19%) |
Jun 07, 2018 | 0.4189 | 0.4290 | 0.4030 | 0.4200 | 69,290 | +0.00(+0.17%) |
Jun 06, 2018 | 0.4409 | 0.4409 | 0.4100 | 0.4193 | 148,908 | +0.00(+0.12%) |
Jun 05, 2018 | 0.4330 | 0.4414 | 0.4062 | 0.4188 | 278,153 | -0.00(-0.90%) |
Jun 04, 2018 | 0.4196 | 0.4601 | 0.4120 | 0.4226 | 134,472 | -0.01(-1.72%) |
Jun 01, 2018 | 0.4572 | 0.4600 | 0.4200 | 0.4300 | 70,690 | +0.00(+0.00%) |
May 31, 2018 | 0.4598 | 0.4600 | 0.4268 | 0.4300 | 54,300 | -0.03(-5.49%) |
May 30, 2018 | 0.4483 | 0.4607 | 0.4200 | 0.4550 | 90,358 | +0.01(+1.52%) |
May 29, 2018 | 0.4581 | 0.4581 | 0.4160 | 0.4482 | 202,898 | +0.00(+0.74%) |
May 25, 2018 | 0.4449 | 0.4449 | 0.4449 | 0 | -0.01(-2.37%) | |
May 24, 2018 | 0.4670 | 0.4784 | 0.4453 | 0.4557 | 230,634 | -0.00(-0.93%) |
May 23, 2018 | 0.4700 | 0.4790 | 0.4500 | 0.4600 | 152,548 | -0.00(-0.02%) |
May 22, 2018 | 0.4743 | 0.4849 | 0.4495 | 0.4601 | 165,348 | -0.03(-5.89%) |
May 21, 2018 | 0.4960 | 0.4960 | 0.4600 | 0.4889 | 52,678 | +0.03(+5.59%) |
May 18, 2018 | 0.4691 | 0.4800 | 0.4600 | 0.4630 | 87,992 | -0.01(-2.53%) |
May 17, 2018 | 0.4800 | 0.4920 | 0.4643 | 0.4750 | 122,131 | -0.01(-1.19%) |
May 16, 2018 | 0.4760 | 0.4829 | 0.4671 | 0.4807 | 97,861 | +0.00(+0.94%) |
May 15, 2018 | 0.4746 | 0.4960 | 0.4685 | 0.4762 | 174,766 | -0.03(-6.77%) |
May 14, 2018 | 0.4565 | 0.5122 | 0.4440 | 0.5108 | 318,598 | +0.05(+10.59%) |
May 11, 2018 | 0.4560 | 0.4698 | 0.4500 | 0.4619 | 132,598 | +0.01(+1.16%) |
May 10, 2018 | 0.4610 | 0.4610 | 0.4276 | 0.4566 | 160,850 | +0.02(+4.49%) |
May 09, 2018 | 0.4478 | 0.4534 | 0.4000 | 0.4370 | 247,046 | +0.01(+1.63%) |
May 08, 2018 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 92,451 | +0.01(+2.38%) |
May 07, 2018 | 0.4100 | 0.4200 | 0.4018 | 0.4200 | 106,278 | +0.01(+2.94%) |
May 04, 2018 | 0.4136 | 0.4150 | 0.3830 | 0.4080 | 49,821 | +0.01(+2.00%) |
May 03, 2018 | 0.4095 | 0.4255 | 0.3936 | 0.4000 | 55,714 | -0.01(-2.20%) |
May 02, 2018 | 0.3895 | 0.4170 | 0.3865 | 0.4090 | 93,819 | +0.01(+3.68%) |