Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.5115 | 0.5115 | 0.5115 | 0 | +0.01(+1.29%) | |
Aug 30, 2018 | 0.5040 | 0.5240 | 0.5000 | 0.5050 | 301,164 | -0.01(-1.77%) |
Aug 29, 2018 | 0.5070 | 0.5278 | 0.4800 | 0.5141 | 715,299 | +0.01(+1.40%) |
Aug 28, 2018 | 0.5210 | 0.5340 | 0.5029 | 0.5070 | 391,198 | -0.01(-2.69%) |
Aug 27, 2018 | 0.5250 | 0.5400 | 0.5100 | 0.5210 | 382,996 | +0.00(+0.19%) |
Aug 24, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 283,200 | -0.00(-0.86%) |
Aug 23, 2018 | 0.5400 | 0.5500 | 0.5040 | 0.5245 | 762,375 | -0.01(-2.18%) |
Aug 22, 2018 | 0.5500 | 0.5500 | 0.5360 | 0.5362 | 212,268 | +0.00(+0.22%) |
Aug 21, 2018 | 0.5412 | 0.5500 | 0.5350 | 0.5350 | 254,479 | -0.01(-2.62%) |
Aug 20, 2018 | 0.5800 | 0.5800 | 0.5413 | 0.5494 | 495,400 | -0.02(-3.10%) |
Aug 17, 2018 | 0.5680 | 0.5780 | 0.5450 | 0.5670 | 245,100 | +0.01(+2.62%) |
Aug 16, 2018 | 0.5414 | 0.5784 | 0.5400 | 0.5525 | 369,797 | +0.01(+2.33%) |
Aug 15, 2018 | 0.5584 | 0.5900 | 0.5350 | 0.5399 | 644,976 | -0.03(-5.28%) |
Aug 14, 2018 | 0.5700 | 0.5990 | 0.5550 | 0.5700 | 344,934 | +0.00(+0.00%) |
Aug 13, 2018 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 257,779 | -0.01(-1.55%) |
Aug 10, 2018 | 0.5560 | 0.6050 | 0.5420 | 0.5790 | 519,800 | +0.02(+3.17%) |
Aug 09, 2018 | 0.5900 | 0.5900 | 0.5501 | 0.5612 | 396,060 | -0.01(-1.37%) |
Aug 08, 2018 | 0.5840 | 0.5900 | 0.5247 | 0.5690 | 1,095,193 | -0.01(-2.42%) |
Aug 07, 2018 | 0.6050 | 0.6050 | 0.5615 | 0.5831 | 384,484 | -0.01(-1.17%) |
Aug 06, 2018 | 0.6000 | 0.6200 | 0.5730 | 0.5900 | 670,946 | +0.01(+1.72%) |
Aug 03, 2018 | 0.5800 | 0.6200 | 0.5700 | 0.5800 | 596,500 | +0.01(+1.77%) |
Aug 02, 2018 | 0.5700 | 0.5975 | 0.5635 | 0.5699 | 541,024 | -0.01(-1.67%) |
Aug 01, 2018 | 0.6200 | 0.6198 | 0.5651 | 0.5796 | 966,672 | -0.04(-6.06%) |
Jul 31, 2018 | 0.6550 | 0.6600 | 0.6000 | 0.6170 | 1,886,685 | -0.04(-5.80%) |
Jul 30, 2018 | 0.5900 | 0.6700 | 0.5900 | 0.6550 | 4,675,506 | +0.07(+12.74%) |
Jul 27, 2018 | 0.6350 | 0.6380 | 0.5450 | 0.5810 | 3,531,300 | -0.03(-4.75%) |
Jul 26, 2018 | 0.5300 | 0.6500 | 0.5020 | 0.6100 | 3,446,467 | +0.09(+16.52%) |
Jul 25, 2018 | 0.5000 | 0.5296 | 0.5000 | 0.5235 | 487,954 | +0.02(+3.66%) |
Jul 24, 2018 | 0.5221 | 0.5389 | 0.5012 | 0.5050 | 672,252 | -0.02(-3.39%) |
Jul 23, 2018 | 0.5610 | 0.5610 | 0.5100 | 0.5227 | 928,578 | -0.01(-2.17%) |
Jul 20, 2018 | 0.5500 | 0.5550 | 0.5300 | 0.5343 | 573,776 | -0.01(-1.78%) |
Jul 19, 2018 | 0.5401 | 0.5695 | 0.5275 | 0.5440 | 741,423 | -0.01(-1.00%) |
Jul 18, 2018 | 0.5401 | 0.5597 | 0.5120 | 0.5495 | 1,486,300 | +0.01(+1.25%) |
Jul 17, 2018 | 0.5951 | 0.5951 | 0.5323 | 0.5427 | 1,930,677 | -0.05(-8.02%) |
Jul 16, 2018 | 0.6184 | 0.6184 | 0.5500 | 0.5900 | 2,349,082 | -0.02(-3.28%) |
Jul 13, 2018 | 0.6200 | 0.6330 | 0.6000 | 0.6100 | 1,660,989 | -0.01(-1.61%) |
Jul 12, 2018 | 0.6900 | 0.6900 | 0.6157 | 0.6200 | 2,034,909 | -0.04(-6.06%) |
Jul 11, 2018 | 0.6800 | 0.6849 | 0.6032 | 0.6600 | 4,141,308 | -0.02(-2.94%) |
Jul 10, 2018 | 0.7199 | 0.7200 | 0.6300 | 0.6800 | 14,759,118 | -0.39(-36.45%) |
Jul 09, 2018 | 0.5000 | 1.220 | 0.5000 | 1.070 | 33,215,220 | +0.63(+143.18%) |
Jul 06, 2018 | 0.4400 | 0.4600 | 0.4303 | 0.4400 | 50,295 | +0.00(+0.80%) |
Jul 05, 2018 | 0.4300 | 0.4600 | 0.4270 | 0.4365 | 96,193 | +0.01(+1.96%) |
Jul 03, 2018 | 0.4281 | 0.4281 | 0.4281 | 0 | -0.01(-2.04%) | |
Jul 02, 2018 | 0.4500 | 0.4600 | 0.4284 | 0.4370 | 74,957 | -0.01(-2.89%) |
Jun 29, 2018 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 67,444 | +0.02(+3.45%) |
Jun 28, 2018 | 0.4300 | 0.4495 | 0.4260 | 0.4350 | 47,132 | +0.00(+0.42%) |
Jun 27, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4332 | 76,203 | -0.02(-3.65%) |
Jun 26, 2018 | 0.4450 | 0.4603 | 0.4402 | 0.4496 | 108,877 | -0.00(-0.07%) |
Jun 25, 2018 | 0.4650 | 0.4650 | 0.4400 | 0.4499 | 65,311 | -0.01(-2.20%) |
Jun 22, 2018 | 0.4400 | 0.4795 | 0.4400 | 0.4600 | 60,027 | +0.00(+1.05%) |
Jun 21, 2018 | 0.4700 | 0.4705 | 0.4500 | 0.4552 | 179,600 | -0.01(-3.17%) |
Jun 20, 2018 | 0.4688 | 0.4769 | 0.4642 | 0.4701 | 169,521 | +0.01(+2.96%) |
Jun 19, 2018 | 0.4600 | 0.4750 | 0.4400 | 0.4566 | 185,001 | +0.01(+1.87%) |
Jun 18, 2018 | 0.5200 | 0.5200 | 0.4410 | 0.4482 | 166,943 | -0.08(-15.43%) |
Jun 15, 2018 | 0.5300 | 0.4350 | 0.5300 | 157,454 | +0.09(+21.14%) | |
Jun 14, 2018 | 0.4603 | 0.4603 | 0.4300 | 0.4375 | 121,491 | -0.02(-4.89%) |
Jun 13, 2018 | 0.4500 | 0.4750 | 0.4500 | 0.4600 | 250,836 | +0.00(+0.07%) |
Jun 12, 2018 | 0.4413 | 0.4700 | 0.4300 | 0.4597 | 62,950 | +0.01(+1.14%) |
Jun 11, 2018 | 0.4600 | 0.4800 | 0.4500 | 0.4545 | 105,617 | -0.01(-1.20%) |
Jun 08, 2018 | 0.4897 | 0.4897 | 0.4600 | 0.4600 | 124,367 | -0.02(-4.17%) |
Jun 07, 2018 | 0.4980 | 0.4981 | 0.4690 | 0.4800 | 186,483 | +0.02(+4.35%) |
Jun 06, 2018 | 0.4500 | 0.4600 | 350,810 | -0.04(-8.59%) | ||
Jun 05, 2018 | 0.4928 | 0.5100 | 0.4900 | 0.5032 | 109,339 | -0.00(-0.08%) |
Jun 04, 2018 | 0.5150 | 0.5200 | 0.4900 | 0.5036 | 226,508 | -0.01(-2.21%) |