Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2000 | 0.2150 | 0.1950 | 0.2000 | 342,700 | +0.00(+0.00%) |
May 30, 2018 | 0.2200 | 0.2200 | 0.1850 | 0.2000 | 763,300 | -0.01(-4.76%) |
May 29, 2018 | 0.2250 | 0.2500 | 0.2100 | 0.2100 | 849,626 | -0.01(-2.33%) |
May 28, 2018 | 0.2200 | 0.2200 | 0.2050 | 0.2150 | 1,101,100 | -0.01(-2.27%) |
May 25, 2018 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 182,200 | -0.03(-12.00%) |
May 24, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 22,284 | +0.01(+4.17%) |
May 23, 2018 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 31,300 | +0.00(+0.00%) |
May 22, 2018 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 49,000 | -0.01(-4.00%) |
May 18, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 512,000 | -0.01(-3.85%) |
May 16, 2018 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 124,900 | +0.02(+6.12%) |
May 15, 2018 | 0.2400 | 0.2600 | 0.2350 | 0.2450 | 424,450 | -0.01(-2.00%) |
May 14, 2018 | 0.2650 | 0.2650 | 0.2250 | 0.2500 | 670,880 | -0.03(-12.28%) |
May 11, 2018 | 0.2750 | 0.3000 | 0.2700 | 0.2850 | 114,430 | +0.01(+3.64%) |
May 10, 2018 | 0.2850 | 0.2850 | 0.2650 | 0.2750 | 81,350 | +0.00(+0.00%) |
May 09, 2018 | 0.2600 | 0.2950 | 0.2600 | 0.2750 | 264,900 | +0.02(+5.77%) |
May 08, 2018 | 0.2900 | 0.2950 | 0.2600 | 0.2600 | 373,470 | -0.02(-8.77%) |
May 07, 2018 | 0.3250 | 0.3250 | 0.2700 | 0.2850 | 483,530 | -0.05(-13.64%) |
May 04, 2018 | 0.3100 | 0.3450 | 0.3100 | 0.3300 | 38,500 | +0.02(+4.76%) |
May 03, 2018 | 0.3500 | 0.3550 | 0.3100 | 0.3150 | 256,800 | -0.05(-14.86%) |
May 02, 2018 | 0.3750 | 0.3750 | 0.3400 | 0.3700 | 140,392 | -0.01(-1.33%) |
May 01, 2018 | 0.3700 | 0.3850 | 0.3500 | 0.3750 | 552,278 | +0.00(+0.00%) |
Apr 30, 2018 | 0.3600 | 0.4400 | 0.3600 | 0.3750 | 196,044 | +0.03(+7.14%) |
Apr 27, 2018 | 0.3750 | 0.3800 | 0.3500 | 0.3500 | 91,900 | -0.04(-9.09%) |
Apr 26, 2018 | 0.3700 | 0.4000 | 0.3600 | 0.3850 | 180,605 | +0.02(+4.05%) |
Apr 25, 2018 | 0.4200 | 0.4200 | 0.3600 | 0.3700 | 172,690 | -0.02(-5.13%) |
Apr 24, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 46,743 | -0.03(-7.14%) |
Apr 23, 2018 | 0.4150 | 0.4250 | 0.4000 | 0.4200 | 394,500 | -0.03(-6.67%) |
Apr 20, 2018 | 0.4550 | 0.4700 | 0.4400 | 0.4500 | 196,386 | +0.01(+2.27%) |
Apr 19, 2018 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 145,500 | +0.02(+4.76%) |
Apr 18, 2018 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 139,400 | -0.01(-2.33%) |
Apr 17, 2018 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 501,578 | -0.03(-6.52%) |
Apr 16, 2018 | 0.4050 | 0.4800 | 0.4050 | 0.4600 | 723,493 | +0.07(+16.46%) |
Apr 13, 2018 | 0.3400 | 0.3950 | 0.3350 | 0.3950 | 137,600 | +0.05(+12.86%) |
Apr 12, 2018 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 169,355 | +0.00(+0.00%) |
Apr 11, 2018 | 0.3150 | 0.3550 | 0.3150 | 0.3500 | 506,575 | +0.03(+11.11%) |
Apr 10, 2018 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 47,450 | +0.01(+1.61%) |
Apr 09, 2018 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 118,000 | -0.01(-1.59%) |
Apr 06, 2018 | 0.3500 | 0.3500 | 0.3050 | 0.3150 | 291,035 | -0.04(-11.27%) |
Apr 05, 2018 | 0.2700 | 0.3600 | 0.2700 | 0.3550 | 617,788 | +0.08(+31.48%) |
Apr 04, 2018 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 84,264 | -0.01(-3.57%) |
Apr 03, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 129,000 | +0.00(+0.00%) |
Apr 02, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 8,860 | +0.04(+16.67%) |
Mar 29, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-7.69%) | |
Mar 28, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 26,500 | -0.01(-1.89%) |
Mar 27, 2018 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 77,900 | +0.01(+1.92%) |
Mar 26, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 76,050 | +0.03(+13.04%) |
Mar 23, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 160,300 | -0.02(-8.00%) |
Mar 22, 2018 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 60,500 | -0.01(-3.85%) |
Mar 21, 2018 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 177,124 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 17,000 | -0.02(-5.45%) |
Mar 19, 2018 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 8,200 | +0.01(+3.77%) |
Mar 16, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 127,500 | +0.02(+6.00%) |
Mar 15, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 83,800 | -0.01(-3.85%) |
Mar 14, 2018 | 0.2300 | 0.2750 | 0.2300 | 0.2600 | 436,785 | +0.03(+13.04%) |
Mar 13, 2018 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 165,415 | -0.02(-8.00%) |
Mar 12, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 50,900 | -0.03(-10.71%) |
Mar 09, 2018 | 0.2900 | 0.2900 | 0.2650 | 0.2800 | 181,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 120,400 | +0.01(+3.70%) |
Mar 07, 2018 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 11,000 | -0.02(-6.90%) |
Mar 06, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 44,300 | +0.00(+0.00%) |
Mar 05, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 42,086 | +0.00(+0.00%) |
Mar 02, 2018 | 0.3000 | 0.3000 | 0.2750 | 0.2900 | 294,800 | -0.01(-3.33%) |