Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2200 | 0.2300 | 0.2050 | 0.2150 | 406,640 | -0.01(-2.27%) |
May 30, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 91,050 | -0.01(-4.35%) |
May 29, 2018 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | 742,435 | -0.02(-8.00%) |
May 28, 2018 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 288,650 | -0.02(-7.41%) |
May 25, 2018 | 0.3000 | 0.3050 | 0.2700 | 0.2700 | 599,911 | -0.06(-18.18%) |
May 24, 2018 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 3,250 | +0.00(+0.00%) |
May 23, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 70,000 | -0.02(-5.71%) |
May 22, 2018 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 18,300 | +0.01(+1.45%) |
May 18, 2018 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.03(-6.76%) | |
May 17, 2018 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 16,000 | +0.01(+2.78%) |
May 16, 2018 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 35,000 | +0.00(+0.00%) |
May 15, 2018 | 0.3750 | 0.3800 | 0.3600 | 0.3600 | 15,660 | -0.02(-4.00%) |
May 14, 2018 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 12,000 | -0.01(-1.32%) |
May 11, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 17,285 | +0.00(+0.00%) |
May 10, 2018 | 0.3750 | 0.3900 | 0.3650 | 0.3800 | 43,851 | -0.01(-2.56%) |
May 09, 2018 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 20,500 | +0.01(+2.63%) |
May 08, 2018 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 9,500 | -0.01(-1.30%) |
May 07, 2018 | 0.3700 | 0.3950 | 0.3700 | 0.3850 | 53,000 | +0.00(+0.00%) |
May 04, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 39,600 | -0.02(-3.75%) |
May 03, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 10,250 | +0.00(+0.00%) |
May 02, 2018 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 4,500 | +0.00(+0.00%) |
May 01, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 15,000 | +0.02(+3.90%) |
Apr 30, 2018 | 0.4350 | 0.4350 | 0.3850 | 0.3850 | 26,960 | -0.02(-6.10%) |
Apr 27, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 18,500 | -0.02(-4.65%) |
Apr 26, 2018 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 6,800 | +0.01(+2.38%) |
Apr 25, 2018 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 2,000 | +0.01(+2.44%) |
Apr 24, 2018 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 17,000 | -0.02(-3.53%) |
Apr 23, 2018 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 2,500 | +0.00(+0.00%) |
Apr 20, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4250 | 94,874 | -0.01(-2.30%) |
Apr 19, 2018 | 0.4450 | 0.4550 | 0.4350 | 0.4350 | 14,500 | +0.01(+2.35%) |
Apr 18, 2018 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 48,970 | -0.02(-4.49%) |
Apr 17, 2018 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 500 | +0.01(+2.30%) |
Apr 16, 2018 | 0.4350 | 0.4400 | 0.4150 | 0.4350 | 54,175 | -0.01(-2.25%) |
Apr 13, 2018 | 0.4500 | 0.4800 | 0.4300 | 0.4450 | 85,000 | +0.01(+1.14%) |
Apr 12, 2018 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | 88,800 | +0.03(+7.32%) |
Apr 11, 2018 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 62,531 | +0.01(+2.50%) |
Apr 10, 2018 | 0.3850 | 0.4100 | 0.3850 | 0.4000 | 122,500 | +0.03(+8.11%) |
Apr 09, 2018 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 16,900 | +0.01(+2.78%) |
Apr 06, 2018 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 25,393 | -0.04(-10.00%) |
Apr 05, 2018 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 30,930 | +0.01(+2.56%) |
Apr 04, 2018 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 8,500 | +0.02(+4.00%) |
Apr 03, 2018 | 0.3700 | 0.4000 | 0.3700 | 0.3750 | 27,435 | -0.02(-3.85%) |
Apr 02, 2018 | 0.3700 | 0.3900 | 0.3650 | 0.3900 | 11,000 | -0.01(-2.50%) |
Mar 29, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
Mar 28, 2018 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 277,807 | +0.00(+0.00%) |
Mar 27, 2018 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 24,000 | -0.01(-1.30%) |
Mar 26, 2018 | 0.4500 | 0.4500 | 0.3850 | 0.3850 | 86,500 | -0.05(-12.50%) |
Mar 23, 2018 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 25,700 | -0.02(-4.35%) |
Mar 22, 2018 | 0.3500 | 0.4600 | 0.3500 | 0.4600 | 178,450 | +0.10(+26.03%) |
Mar 21, 2018 | 0.3700 | 0.3700 | 0.3350 | 0.3650 | 244,050 | +0.01(+2.82%) |
Mar 20, 2018 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 96,250 | -0.02(-5.33%) |
Mar 19, 2018 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 166,000 | +0.00(+0.00%) |
Mar 16, 2018 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 106,550 | +0.01(+1.35%) |
Mar 15, 2018 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,000 | +0.01(+2.78%) |
Mar 14, 2018 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 298,400 | -0.03(-6.49%) |
Mar 13, 2018 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 4,500 | -0.01(-1.28%) |
Mar 12, 2018 | 0.4250 | 0.4250 | 0.3800 | 0.3900 | 24,235 | -0.01(-2.50%) |
Mar 09, 2018 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 24,240 | +0.01(+2.56%) |
Mar 08, 2018 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 598,425 | -0.01(-2.50%) |
Mar 07, 2018 | 0.4100 | 0.4000 | 0.4000 | 51,751 | +0.00(+0.00%) | |
Mar 06, 2018 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 348,225 | -0.04(-9.09%) |
Mar 05, 2018 | 0.4450 | 0.4450 | 0.4000 | 0.4400 | 231,470 | -0.01(-2.22%) |
Mar 02, 2018 | 0.4550 | 0.4550 | 0.3700 | 0.4500 | 380,450 | -0.01(-2.17%) |