Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 0.5474 | 0.5702 | 0.5246 | 0.5303 | 16,493,170 | +0.01(+1.09%) |
Sep 27, 2018 | 0.5018 | 0.5417 | 0.5018 | 0.5246 | 5,473,894 | +0.02(+4.55%) |
Sep 26, 2018 | 0.4961 | 0.5189 | 0.4928 | 0.5018 | 3,790,815 | +0.01(+1.15%) |
Sep 25, 2018 | 0.4789 | 0.5132 | 0.4789 | 0.4961 | 5,837,423 | +0.02(+3.57%) |
Sep 24, 2018 | 0.4961 | 0.5046 | 0.4789 | 0.4789 | 2,809,766 | -0.01(-1.18%) |
Sep 21, 2018 | 0.4675 | 0.5075 | 0.4561 | 0.4846 | 9,333,093 | +0.02(+3.66%) |
Sep 20, 2018 | 0.4561 | 0.4789 | 0.4504 | 0.4675 | 2,316,173 | +0.01(+1.23%) |
Sep 19, 2018 | 0.4846 | 0.4846 | 0.4618 | 0.4618 | 2,714,445 | -0.02(-3.57%) |
Sep 18, 2018 | 0.4846 | 0.5075 | 0.4789 | 0.4789 | 2,953,529 | -0.01(-1.18%) |
Sep 17, 2018 | 0.4904 | 0.5018 | 0.4561 | 0.4846 | 3,776,776 | +0.00(+0.00%) |
Sep 14, 2018 | 0.4904 | 0.5645 | 0.4789 | 0.4846 | 13,393,246 | -0.01(-1.16%) |
Sep 13, 2018 | 0.4504 | 0.5018 | 0.4447 | 0.4904 | 7,781,280 | +0.05(+11.69%) |
Sep 12, 2018 | 0.3991 | 0.4590 | 0.3934 | 0.4390 | 7,011,798 | +0.04(+10.00%) |
Sep 11, 2018 | 0.3934 | 0.3991 | 0.3820 | 0.3991 | 11,588,092 | +0.01(+1.45%) |
Sep 10, 2018 | 0.3991 | 0.4048 | 0.3706 | 0.3934 | 11,763,809 | +0.00(+0.00%) |
Sep 07, 2018 | 0.3877 | 0.4048 | 0.3820 | 0.3934 | 9,618,969 | +0.02(+4.55%) |
Sep 06, 2018 | 0.3478 | 0.3877 | 0.3421 | 0.3763 | 7,722,816 | +0.03(+8.20%) |
Sep 05, 2018 | 0.3820 | 0.3820 | 0.3421 | 0.3478 | 3,550,609 | -0.03(-8.96%) |
Sep 04, 2018 | 0.3877 | 0.3877 | 0.3592 | 0.3820 | 5,066,423 | +0.00(+0.00%) |
Aug 31, 2018 | 0.3820 | 0.3820 | 0.3820 | 0 | +0.05(+13.56%) | |
Aug 30, 2018 | 0.3364 | 0.3421 | 0.3307 | 0.3364 | 1,551,820 | +0.00(+0.00%) |
Aug 29, 2018 | 0.3421 | 0.3421 | 0.3364 | 0.3364 | 1,345,007 | +0.00(+0.00%) |
Aug 28, 2018 | 0.3421 | 0.3478 | 0.3364 | 0.3364 | 748,813 | +0.00(+0.00%) |
Aug 27, 2018 | 0.3421 | 0.3476 | 0.3317 | 0.3364 | 2,017,309 | +0.00(+0.00%) |
Aug 24, 2018 | 0.3364 | 0.3455 | 0.3364 | 0.3364 | 1,328,538 | -0.01(-1.67%) |
Aug 23, 2018 | 0.3364 | 0.3478 | 0.3364 | 0.3421 | 1,118,989 | +0.00(+0.00%) |
Aug 22, 2018 | 0.3364 | 0.3421 | 0.3307 | 0.3421 | 1,157,108 | +0.01(+1.69%) |
Aug 21, 2018 | 0.3364 | 0.3421 | 0.3364 | 0.3364 | 877,791 | +0.00(+0.00%) |
Aug 20, 2018 | 0.3421 | 0.3592 | 0.3364 | 0.3364 | 2,612,108 | -0.01(-3.28%) |
Aug 17, 2018 | 0.3592 | 0.3706 | 0.3478 | 0.3478 | 1,548,646 | -0.01(-3.17%) |
Aug 16, 2018 | 0.3364 | 0.3649 | 0.3364 | 0.3592 | 1,201,814 | +0.02(+5.00%) |
Aug 15, 2018 | 0.3421 | 0.3535 | 0.3421 | 0.3421 | 2,350,653 | -0.01(-1.64%) |
Aug 14, 2018 | 0.3421 | 0.3535 | 0.3421 | 0.3478 | 1,284,324 | +0.01(+1.67%) |
Aug 13, 2018 | 0.3421 | 0.3478 | 0.3364 | 0.3421 | 1,151,110 | +0.00(+0.00%) |
Aug 10, 2018 | 0.3364 | 0.3535 | 0.3364 | 0.3421 | 1,528,477 | +0.00(+0.00%) |
Aug 09, 2018 | 0.3307 | 0.3478 | 0.3307 | 0.3421 | 1,393,229 | +0.01(+3.45%) |
Aug 08, 2018 | 0.3478 | 0.3534 | 0.3307 | 0.3307 | 1,650,991 | +0.00(+0.00%) |
Aug 07, 2018 | 0.3307 | 0.3364 | 0.3250 | 0.3307 | 1,994,105 | +0.00(+0.00%) |
Aug 06, 2018 | 0.3250 | 0.3307 | 0.3250 | 0.3307 | 1,274,546 | +0.01(+3.57%) |
Aug 03, 2018 | 0.3364 | 0.3592 | 0.3193 | 0.3193 | 3,163,061 | -0.02(-5.08%) |
Aug 02, 2018 | 0.3364 | 0.3535 | 0.3364 | 0.3364 | 1,746,278 | +0.00(+0.00%) |
Aug 01, 2018 | 0.3364 | 0.3421 | 0.3250 | 0.3364 | 1,180,417 | +0.01(+1.72%) |
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%) |