Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.4000 | 0.4205 | 0.3950 | 0.4205 | 14,100 | +0.03(+6.46%) |
Sep 27, 2018 | 0.4000 | 0.4108 | 0.3940 | 0.3950 | 7,150 | +0.00(+0.00%) |
Sep 26, 2018 | 0.4217 | 0.4217 | 0.3950 | 0.3950 | 30,441 | -0.02(-5.75%) |
Sep 25, 2018 | 0.4056 | 0.4218 | 0.4000 | 0.4191 | 40,075 | +0.02(+5.81%) |
Sep 24, 2018 | 0.4000 | 0.4200 | 0.3961 | 0.3961 | 24,834 | -0.00(-0.45%) |
Sep 21, 2018 | 0.3960 | 0.3979 | 0.3960 | 0.3979 | 4,000 | +0.01(+3.08%) |
Sep 20, 2018 | 0.3840 | 0.3982 | 0.3770 | 0.3860 | 10,070 | +0.00(+0.26%) |
Sep 19, 2018 | 0.4032 | 0.4035 | 0.3850 | 0.3850 | 8,860 | +0.00(+0.00%) |
Sep 18, 2018 | 0.4040 | 0.4109 | 0.3850 | 0.3850 | 33,653 | -0.02(-4.51%) |
Sep 17, 2018 | 0.3790 | 0.4032 | 0.3700 | 0.4032 | 7,101 | +0.03(+7.69%) |
Sep 14, 2018 | 0.3745 | 0.3745 | 0.3670 | 0.3744 | 4,800 | +0.00(+0.32%) |
Sep 13, 2018 | 0.3813 | 0.3813 | 0.3670 | 0.3732 | 5,963 | -0.01(-3.01%) |
Sep 12, 2018 | 0.3877 | 0.3882 | 0.3680 | 0.3848 | 54,240 | +0.01(+2.07%) |
Sep 11, 2018 | 0.3770 | 0.3792 | 0.3650 | 0.3770 | 23,819 | +0.00(+1.21%) |
Sep 10, 2018 | 0.3685 | 0.3744 | 0.3667 | 0.3725 | 15,096 | +0.01(+1.55%) |
Sep 07, 2018 | 0.3632 | 0.3700 | 0.3613 | 0.3668 | 19,500 | +0.00(+0.14%) |
Sep 06, 2018 | 0.3632 | 0.3663 | 0.3511 | 0.3663 | 27,736 | +0.01(+2.15%) |
Sep 05, 2018 | 0.3619 | 0.3619 | 0.3555 | 0.3586 | 13,323 | +0.00(+0.06%) |
Sep 04, 2018 | 0.3659 | 0.3659 | 0.3522 | 0.3584 | 18,031 | -0.01(-2.61%) |
Aug 31, 2018 | 0.3680 | 0.3680 | 0.3680 | 0 | +0.02(+6.08%) | |
Aug 30, 2018 | 0.3468 | 0.3519 | 0.3429 | 0.3469 | 13,996 | +0.01(+2.27%) |
Aug 29, 2018 | 0.3473 | 0.3488 | 0.3392 | 0.3392 | 13,305 | +0.00(+0.33%) |
Aug 28, 2018 | 0.3477 | 0.3499 | 0.3381 | 0.3381 | 16,089 | -0.01(-2.65%) |
Aug 27, 2018 | 0.3190 | 0.3473 | 0.3190 | 0.3473 | 23,650 | +0.03(+9.52%) |
Aug 24, 2018 | 0.3248 | 0.3248 | 0.3171 | 0.3171 | 700 | -0.01(-1.64%) |
Aug 23, 2018 | 0.3217 | 0.3229 | 0.3159 | 0.3224 | 9,175 | +0.00(+0.31%) |
Aug 22, 2018 | 0.3165 | 0.3239 | 0.3165 | 0.3214 | 8,170 | +0.00(+0.47%) |
Aug 21, 2018 | 0.3166 | 0.3199 | 0.3109 | 0.3199 | 4,934 | +0.00(+0.00%) |
Aug 20, 2018 | 0.2991 | 0.3199 | 0.2991 | 0.3199 | 739 | +0.02(+6.81%) |
Aug 17, 2018 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 2,000 | -0.01(-4.44%) |
Aug 16, 2018 | 0.3254 | 0.3286 | 0.3134 | 0.3134 | 23,250 | +0.02(+6.78%) |
Aug 15, 2018 | 0.3184 | 0.3184 | 0.2935 | 0.2935 | 9,250 | -0.02(-7.15%) |
Aug 14, 2018 | 0.3427 | 0.3447 | 0.3095 | 0.3161 | 13,761 | -0.02(-6.45%) |
Aug 13, 2018 | 0.3380 | 0.3380 | 0.3300 | 0.3379 | 13,430 | -0.01(-3.43%) |
Aug 10, 2018 | 0.3570 | 0.3570 | 0.3499 | 0.3499 | 3,600 | -0.01(-2.53%) |
Aug 09, 2018 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 563 | +0.00(+1.01%) |
Aug 08, 2018 | 0.3727 | 0.3727 | 0.3539 | 0.3554 | 10,270 | -0.02(-6.42%) |
Aug 07, 2018 | 0.3785 | 0.3840 | 0.3769 | 0.3798 | 16,515 | +0.03(+8.51%) |
Aug 06, 2018 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 8,212 | -0.03(-8.93%) |
Aug 03, 2018 | 0.3682 | 0.3843 | 0.3682 | 0.3843 | 1,600 | +0.01(+1.77%) |
Aug 02, 2018 | 0.3687 | 0.3862 | 0.3687 | 0.3776 | 2,711 | +0.01(+2.50%) |
Aug 01, 2018 | 0.3759 | 0.3759 | 0.3677 | 0.3684 | 6,300 | -0.01(-1.94%) |
Jul 31, 2018 | 0.3760 | 0.3800 | 0.3563 | 0.3757 | 12,946 | -0.00(-1.21%) |
Jul 30, 2018 | 0.3772 | 0.3803 | 0.3735 | 0.3803 | 2,210 | +0.00(+0.88%) |
Jul 27, 2018 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 2,500 | +0.05(+13.73%) |
Jul 26, 2018 | 0.3519 | 0.3519 | 0.3315 | 0.3315 | 1,007 | -0.03(-7.40%) |
Jul 25, 2018 | 0.3569 | 0.3580 | 0.3569 | 0.3580 | 2,445 | +0.01(+3.20%) |
Jul 24, 2018 | 0.3490 | 0.3500 | 0.3469 | 0.3469 | 14,950 | -0.02(-5.53%) |
Jul 17, 2018 | 0.3672 | 0.3672 | 0.3672 | 0 | +0.01(+1.72%) | |
Jul 16, 2018 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 2,807 | +0.02(+5.06%) |
Jul 12, 2018 | 0.3436 | 0.3436 | 0.3436 | 0 | -0.00(-1.09%) | |
Jul 11, 2018 | 0.3510 | 0.3510 | 0.3318 | 0.3474 | 5,300 | +0.00(+0.43%) |
Jul 10, 2018 | 0.3175 | 0.3459 | 0.3175 | 0.3459 | 690 | +0.02(+6.17%) |
Jul 09, 2018 | 0.3268 | 0.3300 | 0.3230 | 0.3258 | 10,200 | +0.06(+23.46%) |
Jul 03, 2018 | 0.2639 | 0.2639 | 0.2639 | 0 | +0.00(+1.50%) |