Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 0.3421 | 0.3478 | 0.3307 | 0.3307 | 1,650,167 | -0.01(-3.33%) |
Jul 30, 2018 | 0.3478 | 0.3592 | 0.3421 | 0.3421 | 1,854,157 | -0.01(-3.23%) |
Jul 27, 2018 | 0.3649 | 0.3649 | 0.3535 | 0.3535 | 1,646,861 | -0.01(-3.12%) |
Jul 26, 2018 | 0.3649 | 0.3706 | 0.3592 | 0.3649 | 1,280,071 | +0.00(+0.00%) |
Jul 25, 2018 | 0.3763 | 0.3829 | 0.3649 | 0.3649 | 1,199,490 | -0.01(-3.03%) |
Jul 24, 2018 | 0.3877 | 0.3877 | 0.3706 | 0.3763 | 1,039,066 | -0.01(-1.49%) |
Jul 23, 2018 | 0.3820 | 0.3877 | 0.3706 | 0.3820 | 1,483,946 | +0.00(+0.00%) |
Jul 20, 2018 | 0.3706 | 0.3877 | 0.3706 | 0.3820 | 952,092 | +0.01(+3.08%) |
Jul 19, 2018 | 0.3763 | 0.3877 | 0.3726 | 0.3706 | 2,061,742 | -0.01(-1.52%) |
Jul 18, 2018 | 0.3820 | 0.3877 | 0.3706 | 0.3763 | 1,980,881 | -0.01(-1.49%) |
Jul 17, 2018 | 0.3934 | 0.3991 | 0.3820 | 0.3820 | 2,227,726 | -0.02(-4.29%) |
Jul 16, 2018 | 0.3934 | 0.3991 | 0.3877 | 0.3991 | 954,241 | +0.01(+1.45%) |
Jul 13, 2018 | 0.3991 | 0.4092 | 0.3820 | 0.3934 | 1,906,974 | -0.01(-1.43%) |
Jul 12, 2018 | 0.3934 | 0.4105 | 0.3877 | 0.3991 | 2,250,062 | +0.00(+0.00%) |
Jul 11, 2018 | 0.3991 | 0.3991 | 0.3878 | 0.3991 | 1,105,159 | +0.01(+1.45%) |
Jul 10, 2018 | 0.3991 | 0.4048 | 0.3934 | 0.3934 | 999,043 | +0.00(+0.00%) |
Jul 09, 2018 | 0.3991 | 0.3991 | 0.3934 | 0.3934 | 1,396,982 | -0.01(-1.43%) |
Jul 06, 2018 | 0.3991 | 0.4048 | 0.3877 | 0.3991 | 1,748,575 | +0.00(+0.00%) |
Jul 05, 2018 | 0.4048 | 0.4105 | 0.3877 | 0.3991 | 2,011,117 | +0.00(+0.00%) |
Jul 03, 2018 | 0.3991 | 0.3991 | 0.3991 | 0 | -0.01(-1.41%) | |
Jul 02, 2018 | 0.3820 | 0.4048 | 0.3820 | 0.4048 | 2,482,534 | +0.02(+4.41%) |
Jun 29, 2018 | 0.3877 | 0.3706 | 0.3877 | 1,353,697 | +0.01(+3.03%) | |
Jun 28, 2018 | 0.3649 | 0.3763 | 0.3649 | 0.3763 | 1,184,837 | +0.01(+3.13%) |
Jun 27, 2018 | 0.3706 | 0.3877 | 0.3649 | 0.3649 | 1,314,516 | -0.01(-1.54%) |
Jun 26, 2018 | 0.3649 | 0.3706 | 0.3592 | 0.3706 | 1,308,641 | +0.00(+0.00%) |
Jun 25, 2018 | 0.4048 | 0.4048 | 0.3649 | 0.3706 | 2,990,272 | -0.02(-5.80%) |
Jun 22, 2018 | 0.3934 | 0.4048 | 0.3820 | 0.3934 | 7,636,421 | +0.01(+1.47%) |
Jun 21, 2018 | 0.4105 | 0.4105 | 0.3820 | 0.3877 | 2,186,827 | -0.02(-4.23%) |
Jun 20, 2018 | 0.4105 | 0.4105 | 0.3877 | 0.4048 | 2,485,235 | +0.02(+4.41%) |
Jun 19, 2018 | 0.3934 | 0.3991 | 0.3820 | 0.3877 | 1,841,564 | +0.00(+0.00%) |
Jun 18, 2018 | 0.3991 | 0.3991 | 0.3820 | 0.3877 | 2,291,338 | -0.01(-2.86%) |
Jun 15, 2018 | 0.3934 | 0.3820 | 0.3991 | 7,104,269 | +0.01(+1.45%) | |
Jun 14, 2018 | 0.3991 | 0.3991 | 0.3877 | 0.3934 | 1,478,650 | +0.01(+1.47%) |
Jun 13, 2018 | 0.3991 | 0.4048 | 0.3877 | 0.3877 | 2,233,716 | -0.01(-1.45%) |
Jun 12, 2018 | 0.3934 | 0.3991 | 0.3877 | 0.3934 | 2,075,107 | +0.00(+0.00%) |
Jun 11, 2018 | 0.3877 | 0.3963 | 0.3763 | 0.3934 | 1,684,078 | +0.01(+2.98%) |
Jun 08, 2018 | 0.3877 | 0.3934 | 0.3706 | 0.3820 | 1,335,361 | +0.00(+0.00%) |
Jun 07, 2018 | 0.4048 | 0.4048 | 0.3763 | 0.3820 | 1,453,587 | -0.02(-4.29%) |
Jun 06, 2018 | 0.3991 | 1,887,515 | -0.01(-2.78%) | |||
Jun 05, 2018 | 0.3991 | 0.4105 | 0.3877 | 0.4105 | 2,886,541 | +0.01(+2.86%) |
Jun 04, 2018 | 0.4105 | 0.4105 | 0.3820 | 0.3991 | 3,176,846 | +0.01(+1.45%) |
Jun 01, 2018 | 0.3763 | 0.3991 | 0.3706 | 0.3934 | 5,041,773 | +0.03(+7.81%) |
May 31, 2018 | 0.3592 | 0.3649 | 0.3478 | 0.3649 | 2,130,493 | +0.02(+4.92%) |
May 30, 2018 | 0.3706 | 0.3706 | 0.3421 | 0.3478 | 4,382,563 | -0.01(-3.17%) |
May 29, 2018 | 0.3478 | 0.3592 | 0.3478 | 0.3592 | 1,735,851 | +0.01(+3.28%) |
May 25, 2018 | 0.3478 | 0.3478 | 0.3478 | 0 | -0.01(-1.61%) | |
May 24, 2018 | 0.3877 | 0.3877 | 0.3478 | 0.3535 | 5,961,937 | -0.02(-6.06%) |
May 23, 2018 | 0.3706 | 0.3763 | 0.3649 | 0.3763 | 2,393,123 | +0.01(+3.13%) |
May 22, 2018 | 0.3649 | 0.3820 | 0.3649 | 0.3649 | 2,068,389 | +0.00(+0.00%) |
May 21, 2018 | 0.3706 | 0.3873 | 0.3592 | 0.3649 | 3,756,896 | +0.01(+1.59%) |
May 18, 2018 | 0.3877 | 0.3991 | 0.3592 | 0.3592 | 5,246,043 | -0.02(-4.55%) |
May 17, 2018 | 0.3592 | 0.3877 | 0.3535 | 0.3763 | 3,722,617 | +0.02(+6.45%) |
May 16, 2018 | 0.3535 | 0.3649 | 0.3478 | 0.3535 | 3,220,500 | +0.01(+1.64%) |
May 15, 2018 | 0.3820 | 0.3934 | 0.3478 | 0.3478 | 4,640,265 | -0.03(-7.58%) |
May 14, 2018 | 0.3820 | 0.4105 | 0.3763 | 0.3763 | 7,750,185 | +0.00(+0.00%) |
May 11, 2018 | 0.3364 | 0.3991 | 0.3022 | 0.3763 | 16,504,666 | +0.05(+15.79%) |
May 10, 2018 | 0.3250 | 0.3307 | 0.3136 | 0.3250 | 2,524,994 | +0.00(+0.00%) |
May 09, 2018 | 0.3136 | 0.3307 | 0.3136 | 0.3250 | 3,500,264 | +0.02(+5.56%) |
May 08, 2018 | 0.2851 | 0.3592 | 0.2851 | 0.3079 | 11,159,715 | +0.02(+5.88%) |
May 07, 2018 | 0.3022 | 0.3079 | 0.2851 | 0.2908 | 3,492,890 | -0.01(-1.92%) |
May 04, 2018 | 0.2737 | 0.2965 | 0.2623 | 0.2965 | 3,532,106 | +0.03(+10.64%) |
May 03, 2018 | 0.2680 | 0.2851 | 0.2566 | 0.2680 | 3,817,097 | +0.01(+2.17%) |
May 02, 2018 | 0.2509 | 0.2680 | 0.2452 | 0.2623 | 3,687,286 | +0.01(+4.55%) |