Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2686 | 0.2686 | 0.2333 | 0.2450 | 107,395 | -0.01(-3.28%) |
May 30, 2018 | 0.2320 | 0.2680 | 0.2300 | 0.2533 | 68,571 | +0.00(+1.97%) |
May 29, 2018 | 0.2250 | 0.2509 | 0.2250 | 0.2484 | 41,625 | +0.01(+5.70%) |
May 25, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+2.17%) | |
May 24, 2018 | 0.2450 | 0.2519 | 0.2295 | 0.2300 | 26,699 | -0.01(-6.12%) |
May 23, 2018 | 0.2399 | 0.2450 | 0.2323 | 0.2450 | 36,417 | +0.01(+6.01%) |
May 22, 2018 | 0.2560 | 0.2561 | 0.2311 | 0.2311 | 42,500 | -0.02(-9.76%) |
May 21, 2018 | 0.2749 | 0.2760 | 0.2310 | 0.2561 | 30,330 | -0.00(-0.81%) |
May 18, 2018 | 0.2380 | 0.2590 | 0.2380 | 0.2582 | 31,114 | +0.01(+1.97%) |
May 17, 2018 | 0.2419 | 0.2532 | 0.2295 | 0.2532 | 16,265 | +0.02(+9.73%) |
May 16, 2018 | 0.2526 | 0.2526 | 0.2283 | 0.2308 | 33,680 | -0.02(-7.70%) |
May 15, 2018 | 0.2319 | 0.2500 | 0.2295 | 0.2500 | 57,960 | +0.02(+6.56%) |
May 14, 2018 | 0.2335 | 0.2537 | 0.2237 | 0.2346 | 20,371 | -0.01(-3.69%) |
May 11, 2018 | 0.2466 | 0.2534 | 0.2292 | 0.2436 | 42,617 | -0.00(-0.16%) |
May 10, 2018 | 0.2680 | 0.2680 | 0.2398 | 0.2440 | 73,976 | -0.01(-5.39%) |
May 09, 2018 | 0.2695 | 0.2769 | 0.2480 | 0.2579 | 53,250 | +0.02(+7.46%) |
May 08, 2018 | 0.2250 | 0.2815 | 0.2102 | 0.2400 | 191,903 | +0.02(+9.04%) |
May 07, 2018 | 0.2250 | 0.2250 | 0.2120 | 0.2201 | 66,150 | +0.00(+1.10%) |
May 04, 2018 | 0.2250 | 0.2250 | 0.2175 | 0.2177 | 9,550 | +0.00(+1.21%) |
May 03, 2018 | 0.2200 | 0.2250 | 0.2151 | 0.2151 | 20,083 | +0.00(+2.14%) |
May 02, 2018 | 0.2248 | 0.2250 | 0.2106 | 0.2106 | 21,740 | -0.01(-6.40%) |
May 01, 2018 | 0.2250 | 0.2250 | 0.2225 | 0.2250 | 48,732 | +0.00(+0.00%) |
Apr 30, 2018 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 29,283 | -0.01(-2.17%) |
Apr 27, 2018 | 0.2127 | 0.2300 | 0.2127 | 0.2300 | 22,471 | +0.00(+0.97%) |
Apr 26, 2018 | 0.2440 | 0.2440 | 0.2200 | 0.2278 | 47,100 | +0.00(+0.33%) |
Apr 25, 2018 | 0.2273 | 0.2300 | 0.2213 | 0.2271 | 17,900 | +0.00(+0.85%) |
Apr 24, 2018 | 0.2336 | 0.2389 | 0.2229 | 0.2251 | 27,000 | -0.00(-0.56%) |
Apr 23, 2018 | 0.2320 | 0.2500 | 0.2264 | 0.2264 | 44,062 | -0.02(-9.31%) |
Apr 20, 2018 | 0.2580 | 0.2600 | 0.2411 | 0.2496 | 35,461 | -0.01(-5.44%) |
Apr 19, 2018 | 0.2600 | 0.2689 | 0.2580 | 0.2640 | 104,337 | +0.00(+0.07%) |
Apr 18, 2018 | 0.2843 | 0.2900 | 0.2612 | 0.2638 | 47,366 | -0.02(-7.77%) |
Apr 17, 2018 | 0.2823 | 0.2898 | 0.2731 | 0.2860 | 62,851 | +0.01(+2.16%) |
Apr 16, 2018 | 0.2600 | 0.2824 | 0.2543 | 0.2800 | 94,321 | +0.02(+8.15%) |
Apr 13, 2018 | 0.2565 | 0.2651 | 0.2481 | 0.2589 | 72,650 | +0.02(+6.90%) |
Apr 12, 2018 | 0.2615 | 0.2615 | 0.2341 | 0.2422 | 56,205 | -0.02(-6.31%) |
Apr 11, 2018 | 0.2300 | 0.2736 | 0.2300 | 0.2585 | 50,352 | +0.01(+3.82%) |
Apr 10, 2018 | 0.2110 | 0.2600 | 0.2110 | 0.2490 | 218,550 | +0.05(+25.95%) |
Apr 09, 2018 | 0.1980 | 0.2062 | 0.1977 | 0.1977 | 279,351 | -0.02(-8.89%) |
Apr 06, 2018 | 0.2078 | 0.2195 | 0.2020 | 0.2170 | 201,984 | +0.00(+1.31%) |
Apr 05, 2018 | 0.2090 | 0.2195 | 0.2000 | 0.2142 | 303,841 | -0.01(-2.41%) |
Apr 04, 2018 | 0.2395 | 0.2629 | 0.1910 | 0.2195 | 900,737 | -0.02(-10.08%) |
Apr 03, 2018 | 0.2565 | 0.2606 | 0.2411 | 0.2441 | 94,358 | -0.02(-6.12%) |
Apr 02, 2018 | 0.2850 | 0.2880 | 0.2559 | 0.2600 | 85,666 | -0.02(-8.77%) |
Mar 29, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.01(+4.32%) | |
Mar 28, 2018 | 0.3000 | 0.3000 | 0.2636 | 0.2732 | 90,905 | -0.00(-0.69%) |
Mar 27, 2018 | 0.2500 | 0.2778 | 0.2500 | 0.2751 | 66,351 | +0.02(+8.61%) |
Mar 26, 2018 | 0.2878 | 0.2900 | 0.2430 | 0.2533 | 284,572 | -0.04(-14.14%) |
Mar 23, 2018 | 0.2880 | 0.3100 | 0.2880 | 0.2950 | 63,084 | -0.00(-1.34%) |
Mar 22, 2018 | 0.3060 | 0.3123 | 0.2950 | 0.2990 | 78,176 | -0.00(-0.66%) |
Mar 21, 2018 | 0.3000 | 0.3191 | 0.3000 | 0.3010 | 60,185 | +0.00(+0.35%) |
Mar 20, 2018 | 0.3063 | 0.3206 | 0.2955 | 0.3000 | 63,028 | -0.01(-2.09%) |
Mar 19, 2018 | 0.3300 | 0.3488 | 0.3000 | 0.3063 | 97,902 | -0.02(-7.17%) |
Mar 16, 2018 | 0.3306 | 0.3400 | 0.3284 | 0.3300 | 52,818 | -0.00(-0.03%) |
Mar 15, 2018 | 0.3453 | 0.3453 | 0.3301 | 0.3301 | 39,510 | -0.02(-4.82%) |
Mar 14, 2018 | 0.3360 | 0.3599 | 0.3360 | 0.3468 | 10,615 | -0.00(-0.91%) |
Mar 13, 2018 | 0.3637 | 0.3637 | 0.3384 | 0.3500 | 47,445 | -0.02(-4.14%) |
Mar 12, 2018 | 0.3400 | 0.3692 | 0.3400 | 0.3651 | 69,503 | +0.03(+7.38%) |
Mar 09, 2018 | 0.3612 | 0.3638 | 0.3400 | 0.3400 | 73,747 | -0.01(-3.08%) |
Mar 08, 2018 | 0.3400 | 0.3514 | 0.3400 | 0.3508 | 42,555 | -0.00(-0.90%) |
Mar 07, 2018 | 0.3670 | 0.3850 | 0.3500 | 0.3540 | 87,165 | -0.02(-4.58%) |
Mar 06, 2018 | 0.3653 | 0.3860 | 0.3535 | 0.3710 | 169,798 | +0.02(+7.16%) |
Mar 05, 2018 | 0.3586 | 0.3700 | 0.3440 | 0.3462 | 134,476 | -0.01(-3.90%) |
Mar 02, 2018 | 0.3649 | 0.3830 | 0.3600 | 0.3603 | 85,550 | -0.02(-4.57%) |