Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 93,500 | -0.00(-3.45%) |
Apr 26, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.01(+7.41%) | |
Apr 25, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 441,850 | -0.01(-3.57%) |
Apr 24, 2018 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 78,500 | +0.00(+0.00%) |
Apr 23, 2018 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 185,147 | -0.01(-6.67%) |
Apr 20, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 293,000 | -0.01(-6.25%) |
Apr 19, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 64,000 | +0.01(+3.23%) |
Apr 18, 2018 | 0.1600 | 0.1700 | 0.1550 | 0.1550 | 450,500 | +0.01(+6.90%) |
Apr 17, 2018 | 0.1550 | 0.1600 | 0.1450 | 0.1450 | 66,200 | -0.02(-9.38%) |
Apr 16, 2018 | 0.1600 | 0.1650 | 0.1500 | 0.1600 | 643,800 | +0.01(+6.67%) |
Apr 13, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 500 | +0.01(+3.45%) |
Apr 12, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 188,500 | +0.00(+0.00%) |
Apr 11, 2018 | 0.1350 | 0.1500 | 0.1350 | 0.1450 | 697,500 | +0.01(+7.41%) |
Apr 10, 2018 | 0.1450 | 0.1500 | 0.1350 | 0.1350 | 60,150 | -0.01(-3.57%) |
Apr 09, 2018 | 0.1350 | 0.1450 | 0.1350 | 0.1400 | 129,100 | +0.01(+3.70%) |
Apr 06, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 35,000 | +0.00(+0.00%) |
Apr 05, 2018 | 0.1300 | 0.1400 | 0.1250 | 0.1350 | 93,000 | +0.01(+8.00%) |
Apr 04, 2018 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 80,000 | +0.00(+0.00%) |
Apr 03, 2018 | 0.1350 | 0.1400 | 0.1200 | 0.1250 | 241,300 | -0.01(-7.41%) |
Apr 02, 2018 | 0.1450 | 0.1450 | 0.1300 | 0.1350 | 377,510 | -0.01(-6.90%) |
Mar 28, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.01(-3.33%) | |
Mar 27, 2018 | 0.1600 | 0.1650 | 0.1400 | 0.1500 | 384,000 | -0.01(-6.25%) |
Mar 26, 2018 | 0.1500 | 0.1700 | 0.1450 | 0.1600 | 1,257,011 | +0.01(+6.67%) |
Mar 23, 2018 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 792,500 | +0.02(+15.38%) |
Mar 22, 2018 | 0.1250 | 0.1350 | 0.1250 | 0.1300 | 431,500 | +0.01(+4.00%) |
Mar 21, 2018 | 0.1250 | 0.1350 | 0.1200 | 0.1250 | 326,500 | -0.01(-3.85%) |
Mar 20, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 69,500 | -0.01(-7.14%) |
Mar 19, 2018 | 0.1350 | 0.1450 | 0.1250 | 0.1400 | 172,803 | +0.01(+7.69%) |
Mar 16, 2018 | 0.1200 | 0.1350 | 0.1200 | 0.1300 | 228,000 | +0.01(+8.33%) |
Mar 15, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 541,000 | -0.01(-4.00%) |
Mar 14, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 283,500 | +0.00(+0.00%) |
Mar 13, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 203,500 | +0.00(+0.00%) |
Mar 12, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 231,900 | +0.00(+0.00%) |
Mar 09, 2018 | 0.1300 | 0.1350 | 0.1250 | 0.1250 | 572,500 | -0.01(-3.85%) |
Mar 08, 2018 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 241,000 | +0.01(+4.00%) |
Mar 07, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 183,500 | -0.01(-3.85%) |
Mar 06, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 165,000 | +0.00(+0.00%) |
Mar 05, 2018 | 0.1250 | 0.1450 | 0.1250 | 0.1300 | 391,000 | +0.01(+4.00%) |
Mar 02, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 261,500 | +0.01(+8.70%) |
Mar 01, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 168,000 | +0.00(+0.00%) |
Feb 28, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 138,800 | +0.00(+0.00%) |
Feb 27, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 23,000 | +0.00(+0.00%) |
Feb 26, 2018 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 173,000 | +0.00(+0.00%) |
Feb 23, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 34,000 | +0.01(+4.55%) |
Feb 22, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1100 | 325,500 | -0.01(-4.35%) |
Feb 21, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 286,100 | -0.01(-8.00%) |
Feb 20, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 187,000 | +0.01(+4.17%) |
Feb 16, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
Feb 15, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 95,000 | +0.00(+0.00%) |
Feb 14, 2018 | 0.1200 | 0.1350 | 0.1200 | 0.1300 | 245,420 | +0.01(+4.00%) |
Feb 13, 2018 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 66,300 | +0.00(+0.00%) |
Feb 12, 2018 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 177,000 | +0.01(+13.64%) |
Feb 09, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 121,500 | -0.01(-4.35%) |
Feb 08, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 27,000 | +0.01(+4.55%) |
Feb 07, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 68,000 | -0.01(-4.35%) |
Feb 06, 2018 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 34,200 | -0.00(-4.17%) |
Feb 05, 2018 | 0.1150 | 0.1150 | 0.1200 | 221,000 | +0.00(+4.35%) | |
Feb 02, 2018 | 0.1150 | 0.1300 | 0.1150 | 0.1150 | 426,000 | -0.01(-8.00%) |
Feb 01, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 84,000 | -0.01(-3.85%) |
Jan 31, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 264,500 | +0.00(+0.00%) |
Jan 30, 2018 | 0.1350 | 0.1150 | 0.1300 | 765,000 | +0.00(+0.00%) | |
Jan 29, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 465,000 | -0.01(-3.70%) |
Jan 26, 2018 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 334,100 | +0.00(+0.00%) |
Jan 25, 2018 | 0.1500 | 0.1500 | 0.1300 | 0.1350 | 1,848,546 | -0.04(-20.59%) |
Jan 24, 2018 | 0.1150 | 0.1700 | 0.1150 | 0.1700 | 4,783,638 | +0.06(+47.83%) |
Jan 23, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 120,100 | -0.00(-4.17%) |
Jan 22, 2018 | 0.1150 | 0.1200 | 0.1050 | 0.1200 | 601,200 | +0.00(+4.35%) |
Jan 19, 2018 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 346,550 | +0.01(+4.55%) |
Jan 18, 2018 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 629,500 | +0.00(+0.00%) |
Jan 17, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 479,400 | -0.01(-8.33%) |
Jan 16, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 115,500 | +0.00(+0.00%) |
Jan 15, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 448,050 | +0.00(+0.00%) |
Jan 12, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 706,000 | -0.01(-4.00%) |
Jan 11, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 295,000 | +0.00(+0.00%) |
Jan 10, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 1,083,800 | +0.01(+4.17%) |
Jan 09, 2018 | 0.1250 | 0.1350 | 0.1150 | 0.1200 | 852,000 | -0.01(-4.00%) |
Jan 08, 2018 | 0.1350 | 0.1350 | 0.1150 | 0.1250 | 853,450 | -0.01(-7.41%) |
Jan 05, 2018 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 25,150 | +0.01(+3.85%) |
Jan 04, 2018 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 430,500 | -0.01(-7.14%) |
Jan 03, 2018 | 0.1250 | 0.1400 | 0.1250 | 0.1400 | 1,092,000 | +0.01(+7.69%) |
Jan 02, 2018 | 0.1400 | 0.1250 | 0.1300 | 590,500 | +0.01(+4.00%) | |
Dec 29, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Dec 28, 2017 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 94,400 | -0.01(-3.70%) |
Dec 27, 2017 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 85,150 | -0.01(-3.57%) |
Dec 22, 2017 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 255,700 | -0.02(-12.50%) |
Dec 21, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 106,060 | +0.01(+6.67%) |
Dec 20, 2017 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 143,000 | +0.00(+0.00%) |
Dec 19, 2017 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 70,000 | -0.02(-11.76%) |
Dec 18, 2017 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 123,750 | -0.00(-2.86%) |
Dec 15, 2017 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 209,647 | +0.01(+9.37%) |
Dec 14, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 55,000 | +0.01(+6.67%) |
Dec 13, 2017 | 0.1700 | 0.1750 | 0.1500 | 0.1500 | 356,835 | -0.02(-11.76%) |
Dec 12, 2017 | 0.1900 | 0.1950 | 0.1700 | 0.1700 | 366,500 | -0.02(-10.53%) |
Dec 11, 2017 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 249,500 | +0.00(+0.00%) |
Dec 08, 2017 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 238,500 | +0.02(+8.57%) |
Dec 07, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,000 | +0.01(+6.06%) |
Dec 06, 2017 | 0.1700 | 0.1800 | 0.1650 | 0.1650 | 106,501 | -0.02(-13.16%) |
Dec 04, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Dec 01, 2017 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 68,600 | +0.00(+0.00%) |
Nov 30, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 27,500 | +0.00(+0.00%) |
Nov 29, 2017 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 176,200 | -0.02(-9.52%) |
Nov 28, 2017 | 0.2350 | 0.2350 | 0.2000 | 0.2100 | 108,950 | -0.02(-6.67%) |
Nov 27, 2017 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 34,985 | -0.02(-10.00%) |
Nov 24, 2017 | 0.2450 | 0.2550 | 0.2350 | 0.2500 | 397,140 | -0.01(-3.85%) |
Nov 23, 2017 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 15,000 | -0.02(-7.14%) |
Nov 22, 2017 | 0.2800 | 0.2800 | 0.2400 | 0.2800 | 133,182 | -0.02(-6.67%) |
Nov 21, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,677 | +0.00(+0.00%) |
Nov 20, 2017 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 45,000 | +0.00(+0.00%) |
Nov 17, 2017 | 0.2800 | 0.3400 | 0.2700 | 0.3000 | 253,228 | +0.01(+3.45%) |
Nov 16, 2017 | 0.2700 | 0.2900 | 0.2550 | 0.2900 | 251,464 | +0.00(+0.00%) |
Nov 15, 2017 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 153,124 | -0.04(-12.12%) |
Nov 14, 2017 | 0.3050 | 0.3300 | 0.3000 | 0.3300 | 50,000 | +0.00(+0.00%) |
Nov 13, 2017 | 0.3000 | 0.3400 | 0.3000 | 0.3300 | 143,000 | +0.02(+6.45%) |
Nov 10, 2017 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 47,000 | -0.01(-1.59%) |
Nov 09, 2017 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 287,175 | -0.02(-5.97%) |
Nov 08, 2017 | 0.3850 | 0.3850 | 0.3350 | 0.3350 | 542,700 | -0.04(-11.84%) |
Nov 07, 2017 | 0.3300 | 0.4100 | 0.3300 | 0.3800 | 380,170 | +0.05(+15.15%) |
Nov 06, 2017 | 0.3700 | 0.3750 | 0.3300 | 0.3300 | 235,671 | -0.02(-5.71%) |
Nov 03, 2017 | 0.3850 | 0.3950 | 0.3500 | 0.3500 | 267,540 | -0.04(-9.09%) |
Nov 02, 2017 | 0.3300 | 0.3900 | 0.3200 | 0.3850 | 527,900 | +0.08(+24.19%) |
Nov 01, 2017 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 96,500 | +0.01(+1.64%) |
Oct 31, 2017 | 0.2900 | 0.3050 | 0.2750 | 0.3050 | 81,358 | -0.01(-1.61%) |
Oct 30, 2017 | 0.2700 | 0.3100 | 0.2600 | 0.3100 | 100,500 | +0.03(+10.71%) |
Oct 27, 2017 | 0.2500 | 0.2800 | 0.2300 | 0.2800 | 112,000 | +0.01(+3.70%) |
Oct 26, 2017 | 0.2750 | 0.2750 | 0.2500 | 0.2700 | 179,833 | -0.01(-1.82%) |
Oct 25, 2017 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 122,500 | -0.02(-6.78%) |
Oct 24, 2017 | 0.3000 | 0.3150 | 0.2700 | 0.2950 | 318,272 | +0.01(+1.72%) |
Oct 23, 2017 | 0.2800 | 0.3000 | 0.2500 | 0.2900 | 273,089 | +0.00(+0.00%) |
Oct 20, 2017 | 0.2550 | 0.3300 | 0.2550 | 0.2900 | 253,889 | +0.04(+16.00%) |