Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.2415 | 0.2449 | 0.2300 | 0.2412 | 110,400 | -0.00(-1.47%) |
Sep 27, 2018 | 0.2300 | 0.2455 | 0.2300 | 0.2448 | 88,177 | +0.00(+2.00%) |
Sep 26, 2018 | 0.2411 | 0.2550 | 0.2321 | 0.2400 | 65,321 | -0.01(-4.00%) |
Sep 25, 2018 | 0.2497 | 0.2548 | 0.2401 | 0.2500 | 106,086 | -0.00(-0.91%) |
Sep 24, 2018 | 0.2382 | 0.2731 | 0.2350 | 0.2523 | 57,533 | +0.01(+2.48%) |
Sep 21, 2018 | 0.2381 | 0.2500 | 0.2350 | 0.2462 | 106,900 | -0.00(-0.73%) |
Sep 20, 2018 | 0.2424 | 0.2481 | 0.2370 | 0.2480 | 88,820 | +0.00(+0.08%) |
Sep 19, 2018 | 0.2528 | 0.2620 | 0.2383 | 0.2478 | 886,956 | -0.01(-3.95%) |
Sep 18, 2018 | 0.2674 | 0.2742 | 0.2523 | 0.2580 | 306,398 | -0.01(-3.04%) |
Sep 17, 2018 | 0.2430 | 0.2672 | 0.2430 | 0.2661 | 125,447 | +0.03(+12.09%) |
Sep 14, 2018 | 0.2419 | 0.2495 | 0.2201 | 0.2374 | 314,100 | -0.01(-4.27%) |
Sep 13, 2018 | 0.2695 | 0.2799 | 0.2451 | 0.2480 | 601,942 | -0.02(-8.79%) |
Sep 12, 2018 | 0.2736 | 0.2834 | 0.2588 | 0.2719 | 427,378 | -0.00(-1.66%) |
Sep 11, 2018 | 0.2197 | 0.2800 | 0.2150 | 0.2765 | 864,493 | +0.06(+25.97%) |
Sep 10, 2018 | 0.2217 | 0.2300 | 0.2115 | 0.2195 | 128,489 | -0.01(-2.44%) |
Sep 07, 2018 | 0.2180 | 0.2331 | 0.2180 | 0.2250 | 141,100 | -0.01(-5.06%) |
Sep 06, 2018 | 0.2439 | 0.2439 | 0.2250 | 0.2370 | 238,105 | -0.01(-2.27%) |
Sep 05, 2018 | 0.2525 | 0.2569 | 0.2359 | 0.2425 | 199,574 | -0.01(-5.61%) |
Sep 04, 2018 | 0.2650 | 0.2650 | 0.2387 | 0.2569 | 382,056 | -0.00(-1.68%) |
Aug 31, 2018 | 0.2613 | 0.2613 | 0.2613 | 0 | +0.00(+0.46%) | |
Aug 30, 2018 | 0.2775 | 0.2806 | 0.2600 | 0.2601 | 324,215 | -0.02(-6.37%) |
Aug 29, 2018 | 0.2650 | 0.2814 | 0.2600 | 0.2778 | 219,581 | +0.01(+3.70%) |
Aug 28, 2018 | 0.2773 | 0.2825 | 0.2573 | 0.2679 | 231,058 | -0.01(-4.32%) |
Aug 27, 2018 | 0.2753 | 0.2849 | 0.2627 | 0.2800 | 540,048 | +0.01(+4.21%) |
Aug 24, 2018 | 0.2694 | 0.2765 | 0.2600 | 0.2687 | 72,700 | -0.00(-0.63%) |
Aug 23, 2018 | 0.2758 | 0.2800 | 0.2600 | 0.2704 | 86,600 | -0.01(-2.42%) |
Aug 22, 2018 | 0.2745 | 0.2813 | 0.2600 | 0.2771 | 99,247 | -0.01(-1.88%) |
Aug 21, 2018 | 0.2792 | 0.2889 | 0.2661 | 0.2824 | 231,230 | +0.02(+7.25%) |
Aug 20, 2018 | 0.2313 | 0.2639 | 0.2253 | 0.2633 | 133,763 | +0.03(+13.00%) |
Aug 17, 2018 | 0.2275 | 0.2330 | 0.2168 | 0.2330 | 20,000 | +0.01(+3.56%) |
Aug 16, 2018 | 0.2270 | 0.2338 | 0.2200 | 0.2250 | 13,935 | -0.00(-0.71%) |
Aug 15, 2018 | 0.2115 | 0.2301 | 0.2057 | 0.2266 | 80,571 | +0.03(+13.30%) |
Aug 14, 2018 | 0.2160 | 0.2219 | 0.1967 | 0.2000 | 382,732 | -0.02(-9.09%) |
Aug 13, 2018 | 0.2258 | 0.2395 | 0.2200 | 0.2200 | 58,365 | -0.02(-6.74%) |
Aug 10, 2018 | 0.2301 | 0.2359 | 0.2254 | 0.2359 | 90,800 | +0.00(+0.90%) |
Aug 09, 2018 | 0.2388 | 0.2492 | 0.2325 | 0.2338 | 68,018 | -0.01(-5.65%) |
Aug 08, 2018 | 0.2461 | 0.2517 | 0.2400 | 0.2478 | 53,463 | -0.00(-1.20%) |
Aug 07, 2018 | 0.2528 | 0.2588 | 0.2403 | 0.2508 | 37,224 | -0.02(-7.79%) |
Aug 06, 2018 | 0.2385 | 0.2720 | 0.2324 | 0.2720 | 40,586 | +0.02(+6.58%) |
Aug 03, 2018 | 0.2460 | 0.2552 | 0.2435 | 0.2552 | 15,700 | +0.01(+3.70%) |
Aug 02, 2018 | 0.2460 | 0.2559 | 0.2439 | 0.2461 | 25,615 | -0.00(-1.56%) |
Aug 01, 2018 | 0.2479 | 0.2596 | 0.2479 | 0.2500 | 39,420 | -0.00(-1.19%) |
Jul 31, 2018 | 0.2500 | 0.2572 | 0.2430 | 0.2530 | 118,024 | +0.01(+2.22%) |
Jul 30, 2018 | 0.2587 | 0.2610 | 0.2442 | 0.2475 | 78,092 | -0.00(-1.51%) |
Jul 27, 2018 | 0.2476 | 0.2574 | 0.2391 | 0.2513 | 59,900 | +0.00(+0.56%) |
Jul 26, 2018 | 0.2706 | 0.2706 | 0.2499 | 0.2499 | 219,591 | -0.02(-8.83%) |
Jul 25, 2018 | 0.2713 | 0.2746 | 0.2552 | 0.2741 | 32,018 | +0.01(+4.93%) |
Jul 24, 2018 | 0.2797 | 0.2700 | 0.2612 | 46,318 | -0.01(-3.25%) | |
Jul 23, 2018 | 0.2692 | 0.2769 | 0.2611 | 0.2700 | 46,966 | +0.00(+0.56%) |
Jul 20, 2018 | 0.2800 | 0.2838 | 0.2626 | 0.2685 | 174,920 | -0.01(-3.76%) |
Jul 19, 2018 | 0.2750 | 0.2800 | 0.2731 | 0.2790 | 11,779 | -0.00(-1.62%) |
Jul 18, 2018 | 0.2775 | 0.2931 | 0.2750 | 0.2836 | 52,701 | +0.01(+3.13%) |
Jul 17, 2018 | 0.2735 | 0.2859 | 0.2735 | 0.2750 | 58,222 | -0.01(-3.00%) |
Jul 16, 2018 | 0.2755 | 0.2891 | 0.2752 | 0.2835 | 53,857 | +0.00(+1.17%) |
Jul 13, 2018 | 0.2808 | 0.2934 | 0.2801 | 0.2802 | 71,935 | -0.01(-2.93%) |
Jul 12, 2018 | 0.2753 | 0.2927 | 0.2753 | 0.2887 | 32,869 | +0.00(+1.23%) |
Jul 11, 2018 | 0.2970 | 0.2970 | 0.2760 | 0.2852 | 48,086 | -0.01(-3.78%) |
Jul 10, 2018 | 0.3047 | 0.3047 | 0.2860 | 0.2964 | 26,301 | -0.00(-0.40%) |
Jul 09, 2018 | 0.3062 | 0.3087 | 0.2865 | 0.2976 | 27,067 | -0.00(-0.63%) |
Jul 06, 2018 | 0.2945 | 0.3014 | 0.2875 | 0.2995 | 114,893 | +0.00(+0.47%) |
Jul 05, 2018 | 0.3026 | 0.3121 | 0.2922 | 0.2981 | 129,315 | +0.03(+9.80%) |
Jul 03, 2018 | 0.2715 | 0.2715 | 0.2715 | 0 | +0.00(+0.56%) |