Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 163,053 | -0.01(-4.35%) |
Apr 27, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 232,350 | +0.01(+2.22%) |
Apr 26, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2250 | 403,963 | -0.01(-2.17%) |
Apr 25, 2018 | 0.2250 | 0.2300 | 0.2100 | 0.2300 | 658,785 | +0.00(+0.00%) |
Apr 24, 2018 | 0.2450 | 0.2550 | 0.2200 | 0.2300 | 523,008 | -0.01(-4.17%) |
Apr 23, 2018 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 422,465 | -0.01(-2.04%) |
Apr 20, 2018 | 0.2500 | 0.2650 | 0.2400 | 0.2450 | 728,132 | +0.01(+2.08%) |
Apr 19, 2018 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 428,026 | -0.02(-5.88%) |
Apr 18, 2018 | 0.2500 | 0.2600 | 0.2450 | 0.2550 | 224,956 | +0.01(+4.08%) |
Apr 17, 2018 | 0.2650 | 0.2700 | 0.2450 | 0.2450 | 211,224 | -0.02(-5.77%) |
Apr 16, 2018 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 273,964 | -0.01(-3.70%) |
Apr 13, 2018 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 297,796 | +0.01(+3.85%) |
Apr 12, 2018 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 392,828 | +0.01(+1.96%) |
Apr 11, 2018 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 190,091 | -0.01(-1.92%) |
Apr 10, 2018 | 0.2350 | 0.2600 | 0.2350 | 0.2600 | 691,445 | +0.03(+13.04%) |
Apr 09, 2018 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | 1,059,337 | -0.01(-6.12%) |
Apr 06, 2018 | 0.2600 | 0.2700 | 0.2300 | 0.2450 | 1,258,556 | -0.03(-9.26%) |
Apr 05, 2018 | 0.2450 | 0.2700 | 0.2400 | 0.2700 | 532,079 | +0.03(+10.20%) |
Apr 04, 2018 | 0.2250 | 0.2450 | 0.2150 | 0.2450 | 1,334,879 | -0.02(-5.77%) |
Apr 03, 2018 | 0.2750 | 0.2800 | 0.2500 | 0.2600 | 486,460 | -0.01(-1.89%) |
Apr 02, 2018 | 0.2850 | 0.3000 | 0.2650 | 0.2650 | 355,114 | -0.02(-7.02%) |
Mar 29, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.01(+5.56%) | |
Mar 28, 2018 | 0.2900 | 0.3000 | 0.2650 | 0.2700 | 1,001,460 | -0.03(-10.00%) |
Mar 27, 2018 | 0.3150 | 0.3200 | 0.2950 | 0.3000 | 562,232 | -0.01(-3.23%) |
Mar 26, 2018 | 0.3200 | 0.3250 | 0.3050 | 0.3100 | 670,210 | +0.01(+1.64%) |
Mar 23, 2018 | 0.2900 | 0.3100 | 0.2850 | 0.3050 | 953,432 | +0.02(+7.02%) |
Mar 22, 2018 | 0.2950 | 0.3250 | 0.2750 | 0.2850 | 1,746,978 | -0.01(-1.72%) |
Mar 21, 2018 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 368,173 | -0.01(-3.33%) |
Mar 20, 2018 | 0.3050 | 0.3100 | 0.2900 | 0.3000 | 582,367 | -0.02(-4.76%) |
Mar 19, 2018 | 0.3250 | 0.3350 | 0.3050 | 0.3150 | 396,869 | -0.01(-3.08%) |
Mar 16, 2018 | 0.3200 | 0.3350 | 0.3100 | 0.3250 | 602,670 | +0.01(+1.56%) |
Mar 15, 2018 | 0.3000 | 0.3450 | 0.2950 | 0.3200 | 1,985,109 | +0.03(+10.34%) |
Mar 14, 2018 | 0.3250 | 0.3300 | 0.2900 | 0.2900 | 2,459,612 | -0.04(-12.12%) |
Mar 13, 2018 | 0.3700 | 0.3750 | 0.3300 | 0.3300 | 1,561,884 | -0.05(-13.16%) |
Mar 12, 2018 | 0.3750 | 0.3900 | 0.3700 | 0.3800 | 318,535 | -0.01(-2.56%) |
Mar 09, 2018 | 0.4000 | 0.4000 | 0.3650 | 0.3900 | 941,136 | -0.01(-1.27%) |
Mar 08, 2018 | 0.4000 | 0.4200 | 0.3700 | 0.3950 | 751,975 | -0.01(-1.25%) |
Mar 07, 2018 | 0.3800 | 0.4050 | 0.3800 | 0.4000 | 706,268 | +0.03(+6.67%) |
Mar 06, 2018 | 0.3650 | 0.3900 | 0.3600 | 0.3750 | 748,174 | +0.02(+4.17%) |
Mar 05, 2018 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 775,586 | +0.03(+9.09%) |
Mar 02, 2018 | 0.3650 | 0.3650 | 0.3300 | 0.3300 | 840,365 | -0.03(-9.59%) |
Mar 01, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3650 | 972,790 | -0.01(-1.35%) |
Feb 28, 2018 | 0.3650 | 0.3750 | 0.3400 | 0.3700 | 563,340 | +0.00(+0.00%) |
Feb 27, 2018 | 0.3800 | 0.3900 | 0.3500 | 0.3700 | 384,571 | +0.00(+0.00%) |
Feb 26, 2018 | 0.3950 | 0.3950 | 0.3650 | 0.3700 | 220,863 | -0.02(-3.90%) |
Feb 23, 2018 | 0.3800 | 0.3900 | 0.3500 | 0.3850 | 907,381 | +0.02(+4.05%) |
Feb 22, 2018 | 0.4000 | 0.4150 | 0.3600 | 0.3700 | 844,445 | -0.03(-7.50%) |
Feb 21, 2018 | 0.3900 | 0.4250 | 0.3700 | 0.4000 | 1,508,525 | +0.02(+3.90%) |
Feb 20, 2018 | 0.3600 | 0.4000 | 0.3550 | 0.3850 | 973,112 | +0.03(+6.94%) |
Feb 16, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.05(-12.20%) | |
Feb 15, 2018 | 0.4600 | 0.4600 | 0.3700 | 0.4100 | 1,088,307 | -0.05(-9.89%) |
Feb 14, 2018 | 0.4500 | 0.4700 | 0.4400 | 0.4550 | 710,795 | +0.01(+2.25%) |
Feb 13, 2018 | 0.4850 | 0.4900 | 0.4450 | 0.4450 | 794,697 | -0.04(-8.25%) |
Feb 12, 2018 | 0.4900 | 0.5100 | 0.4800 | 0.4850 | 432,646 | +0.00(+0.00%) |
Feb 09, 2018 | 0.4900 | 0.5100 | 0.4650 | 0.4850 | 663,046 | +0.01(+2.11%) |
Feb 08, 2018 | 0.5400 | 0.5400 | 0.4750 | 0.4750 | 671,804 | -0.05(-8.65%) |
Feb 07, 2018 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 1,433,823 | +0.07(+14.29%) |
Feb 06, 2018 | 0.4100 | 0.4600 | 0.4100 | 0.4550 | 777,762 | +0.05(+13.75%) |
Feb 05, 2018 | 0.3900 | 0.4650 | 0.3800 | 0.4000 | 1,397,355 | -0.07(-13.98%) |
Feb 02, 2018 | 0.5000 | 0.5200 | 0.3000 | 0.4650 | 2,421,736 | -0.10(-18.42%) |