Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.4162 | 0.4162 | 0.4162 | 0 | +0.00(+0.14%) | |
Aug 30, 2018 | 0.4439 | 0.4439 | 0.3600 | 0.4156 | 32,345 | -0.03(-5.78%) |
Aug 29, 2018 | 0.3765 | 0.4411 | 0.3765 | 0.4411 | 3,500 | -0.00(-0.05%) |
Aug 28, 2018 | 0.3850 | 0.4415 | 0.3850 | 0.4413 | 5,150 | +0.02(+3.64%) |
Aug 27, 2018 | 0.3900 | 0.4258 | 0.3900 | 0.4258 | 4,150 | +0.00(+0.24%) |
Aug 24, 2018 | 0.3700 | 0.4248 | 0.3700 | 0.4248 | 8,100 | +0.03(+7.00%) |
Aug 23, 2018 | 0.3750 | 0.4190 | 0.3700 | 0.3970 | 20,837 | +0.03(+7.30%) |
Aug 22, 2018 | 0.3900 | 0.4144 | 0.3600 | 0.3700 | 23,474 | -0.06(-13.08%) |
Aug 21, 2018 | 0.3600 | 0.4257 | 0.3600 | 0.4257 | 19,240 | +0.01(+1.74%) |
Aug 20, 2018 | 0.3992 | 0.4184 | 0.3700 | 0.4184 | 7,348 | +0.02(+4.60%) |
Aug 17, 2018 | 0.4500 | 0.4500 | 0.3420 | 0.4000 | 65,100 | -0.03(-7.88%) |
Aug 16, 2018 | 0.4310 | 0.4343 | 0.3780 | 0.4342 | 1,625 | +0.07(+18.96%) |
Aug 15, 2018 | 0.3409 | 0.3724 | 0.3301 | 0.3650 | 30,458 | -0.03(-6.89%) |
Aug 14, 2018 | 0.3994 | 0.3994 | 0.3500 | 0.3920 | 21,055 | -0.01(-1.78%) |
Aug 13, 2018 | 0.4542 | 0.4542 | 0.3700 | 0.3991 | 56,845 | -0.05(-11.94%) |
Aug 10, 2018 | 0.4304 | 0.4749 | 0.4200 | 0.4532 | 16,200 | -0.01(-1.78%) |
Aug 09, 2018 | 0.4718 | 0.4718 | 0.4200 | 0.4614 | 22,563 | +0.00(+0.11%) |
Aug 08, 2018 | 0.4252 | 0.4750 | 0.4000 | 0.4609 | 87,791 | +0.03(+7.19%) |
Aug 07, 2018 | 0.4140 | 0.4378 | 0.3510 | 0.4300 | 52,249 | +0.01(+2.38%) |
Aug 06, 2018 | 0.4100 | 0.4290 | 0.3550 | 0.4200 | 37,770 | +0.04(+9.66%) |
Aug 03, 2018 | 0.3902 | 0.3902 | 0.3550 | 0.3830 | 10,300 | -0.01(-1.79%) |
Aug 02, 2018 | 0.4000 | 0.4000 | 0.3500 | 0.3900 | 5,750 | -0.02(-5.77%) |
Aug 01, 2018 | 0.4140 | 0.4140 | 0.3500 | 0.4139 | 74,115 | -0.01(-2.11%) |
Jul 31, 2018 | 0.3700 | 0.4228 | 0.3400 | 0.4228 | 53,675 | +0.05(+14.30%) |
Jul 30, 2018 | 0.3630 | 0.4295 | 0.3400 | 0.3699 | 50,774 | -0.08(-16.86%) |
Jul 27, 2018 | 0.3999 | 0.4449 | 0.3999 | 0.4449 | 2,700 | +0.02(+3.95%) |
Jul 26, 2018 | 0.4260 | 0.4280 | 0.3660 | 0.4280 | 14,213 | +0.06(+14.81%) |
Jul 25, 2018 | 0.4304 | 0.4340 | 0.3640 | 0.3728 | 19,075 | -0.07(-16.60%) |
Jul 24, 2018 | 0.4304 | 0.4470 | 0.4304 | 0.4470 | 350 | +0.01(+2.95%) |
Jul 23, 2018 | 0.4480 | 0.4480 | 0.4096 | 0.4342 | 12,230 | -0.01(-1.35%) |
Jul 20, 2018 | 0.4460 | 0.4620 | 0.4300 | 0.4401 | 47,022 | -0.02(-4.61%) |
Jul 19, 2018 | 0.5189 | 0.5189 | 0.4002 | 0.4614 | 41,982 | -0.04(-7.72%) |
Jul 18, 2018 | 0.4760 | 0.5297 | 0.4110 | 0.5000 | 32,976 | +0.02(+4.71%) |
Jul 17, 2018 | 0.4755 | 0.4775 | 0.4267 | 0.4775 | 45,020 | +0.05(+11.90%) |
Jul 16, 2018 | 0.4359 | 0.4799 | 0.4041 | 0.4267 | 20,925 | -0.02(-5.17%) |
Jul 13, 2018 | 0.4711 | 0.4711 | 0.4000 | 0.4500 | 47,634 | -0.01(-2.62%) |
Jul 12, 2018 | 0.4640 | 0.4700 | 0.4000 | 0.4621 | 93,793 | -0.01(-2.30%) |
Jul 11, 2018 | 0.4100 | 0.4730 | 0.4100 | 0.4730 | 11,245 | +0.00(+0.00%) |
Jul 10, 2018 | 0.4800 | 0.4800 | 0.4100 | 0.4730 | 7,110 | +0.00(+0.75%) |
Jul 09, 2018 | 0.3963 | 0.4720 | 0.3963 | 0.4695 | 39,777 | +0.07(+17.96%) |
Jul 06, 2018 | 0.3963 | 0.4000 | 0.3800 | 0.3980 | 19,587 | -0.00(-0.50%) |
Jul 05, 2018 | 0.4000 | 0.4683 | 0.3963 | 0.4000 | 74,259 | -0.11(-22.06%) |
Jul 03, 2018 | 0.5132 | 0.5132 | 0.5132 | 0 | -0.02(-3.17%) | |
Jul 02, 2018 | 0.3720 | 0.5300 | 0.3700 | 0.5300 | 81,085 | +0.05(+10.42%) |
Jun 29, 2018 | 0.4545 | 0.4800 | 0.3610 | 0.4800 | 11,813 | +0.03(+6.67%) |
Jun 28, 2018 | 0.4392 | 0.4500 | 0.3571 | 0.4500 | 21,677 | +0.01(+1.12%) |
Jun 27, 2018 | 0.3551 | 0.4450 | 0.3534 | 0.4450 | 37,500 | -0.01(-2.20%) |
Jun 26, 2018 | 0.4000 | 0.4550 | 0.3510 | 0.4550 | 113,282 | +0.09(+25.07%) |
Jun 25, 2018 | 0.3300 | 0.3638 | 0.3300 | 0.3638 | 18,000 | +0.02(+4.57%) |
Jun 22, 2018 | 0.3452 | 0.3499 | 0.3300 | 0.3479 | 41,712 | +0.01(+2.14%) |
Jun 21, 2018 | 0.2513 | 0.3595 | 0.2511 | 0.3406 | 34,475 | +0.04(+12.04%) |
Jun 20, 2018 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 250 | -0.01(-1.90%) |
Jun 19, 2018 | 0.3279 | 0.3329 | 0.2900 | 0.3099 | 11,450 | -0.04(-10.33%) |
Jun 18, 2018 | 0.3200 | 0.3480 | 0.2907 | 0.3456 | 14,720 | -0.02(-4.82%) |
Jun 15, 2018 | 0.3632 | 0.3632 | 0.3631 | 9,700 | -0.00(-0.03%) | |
Jun 14, 2018 | 0.3593 | 0.3632 | 0.3200 | 0.3632 | 6,500 | -0.01(-2.10%) |
Jun 13, 2018 | 0.2900 | 0.3710 | 0.2900 | 0.3710 | 9,000 | +0.01(+4.06%) |
Jun 12, 2018 | 0.3576 | 0.3576 | 0.3010 | 0.3565 | 23,080 | +0.01(+2.15%) |
Jun 11, 2018 | 0.3500 | 0.3815 | 0.3000 | 0.3490 | 38,280 | +0.00(+0.00%) |
Jun 08, 2018 | 0.3099 | 0.3500 | 0.3010 | 0.3490 | 36,662 | -0.01(-3.86%) |
Jun 07, 2018 | 0.3010 | 0.3690 | 0.3010 | 0.3630 | 9,175 | -0.01(-1.89%) |
Jun 06, 2018 | 0.3000 | 0.3700 | 0.2801 | 0.3700 | 58,417 | +0.05(+15.62%) |
Jun 05, 2018 | 0.4000 | 0.4079 | 0.3200 | 0.3200 | 41,657 | -0.10(-23.44%) |
Jun 04, 2018 | 0.3400 | 0.4180 | 0.3400 | 0.4180 | 8,200 | -0.01(-2.34%) |