Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 1,061,456 | +0.01(+2.44%) |
May 30, 2018 | 0.2100 | 0.2100 | 0.1950 | 0.2050 | 980,211 | +0.00(+0.00%) |
May 29, 2018 | 0.2200 | 0.2200 | 0.1900 | 0.2050 | 1,736,320 | -0.02(-6.82%) |
May 28, 2018 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 319,983 | +0.00(+0.00%) |
May 25, 2018 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 748,700 | +0.00(+0.00%) |
May 24, 2018 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 505,034 | +0.00(+0.00%) |
May 23, 2018 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 1,397,369 | +0.00(+0.00%) |
May 22, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 1,343,587 | -0.01(-6.38%) |
May 18, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.02(+9.30%) | |
May 17, 2018 | 0.2250 | 0.2300 | 0.2100 | 0.2150 | 1,325,952 | -0.01(-4.44%) |
May 16, 2018 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 2,028,162 | -0.01(-6.25%) |
May 15, 2018 | 0.2600 | 0.2600 | 0.2350 | 0.2400 | 1,289,436 | -0.01(-4.00%) |
May 14, 2018 | 0.2400 | 0.2650 | 0.2400 | 0.2500 | 4,869,774 | +0.02(+8.70%) |
May 11, 2018 | 0.2250 | 0.2400 | 0.2150 | 0.2300 | 3,052,124 | +0.01(+4.55%) |
May 10, 2018 | 0.2250 | 0.2700 | 0.2200 | 0.2200 | 12,278,933 | +0.00(+0.00%) |
May 09, 2018 | 0.1650 | 0.2300 | 0.1650 | 0.2200 | 10,776,229 | +0.06(+37.50%) |
May 08, 2018 | 0.1950 | 0.1950 | 0.1600 | 0.1600 | 8,050,859 | -0.03(-15.79%) |
May 07, 2018 | 0.2050 | 0.2100 | 0.1850 | 0.1900 | 2,996,819 | -0.02(-11.63%) |
May 04, 2018 | 0.2200 | 0.2250 | 0.2050 | 0.2150 | 1,516,720 | -0.01(-4.44%) |
May 03, 2018 | 0.2200 | 0.2250 | 0.2000 | 0.2250 | 6,363,045 | -0.01(-2.17%) |
May 02, 2018 | 0.2450 | 0.2450 | 0.2250 | 0.2300 | 2,923,172 | -0.02(-8.00%) |
May 01, 2018 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 1,270,515 | +0.00(+0.00%) |
Apr 30, 2018 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 917,048 | -0.01(-3.85%) |
Apr 27, 2018 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 822,490 | +0.01(+4.00%) |
Apr 26, 2018 | 0.2700 | 0.2750 | 0.2500 | 0.2500 | 1,083,926 | -0.02(-7.41%) |
Apr 25, 2018 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 2,215,978 | +0.01(+1.89%) |
Apr 24, 2018 | 0.2750 | 0.2750 | 0.2550 | 0.2650 | 2,112,826 | -0.01(-1.85%) |
Apr 23, 2018 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 1,262,388 | -0.02(-6.90%) |
Apr 20, 2018 | 0.2800 | 0.2950 | 0.2750 | 0.2900 | 1,822,472 | +0.01(+1.75%) |
Apr 19, 2018 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 785,872 | +0.00(+0.00%) |
Apr 18, 2018 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 1,158,068 | +0.00(+0.00%) |
Apr 17, 2018 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 1,053,054 | -0.01(-1.72%) |
Apr 16, 2018 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 1,870,401 | -0.01(-3.33%) |
Apr 13, 2018 | 0.2900 | 0.3150 | 0.2850 | 0.3000 | 3,017,812 | +0.01(+1.69%) |
Apr 12, 2018 | 0.3050 | 0.3050 | 0.2850 | 0.2950 | 1,470,223 | +0.00(+0.00%) |
Apr 11, 2018 | 0.2750 | 0.3200 | 0.2700 | 0.2950 | 2,892,231 | +0.01(+1.72%) |
Apr 10, 2018 | 0.2600 | 0.3000 | 0.2400 | 0.2900 | 4,671,859 | +0.02(+7.41%) |
Apr 09, 2018 | 0.2750 | 0.3000 | 0.2650 | 0.2700 | 1,806,895 | -0.01(-3.57%) |
Apr 06, 2018 | 0.3000 | 0.3050 | 0.2800 | 0.2800 | 3,042,245 | -0.02(-8.20%) |
Apr 05, 2018 | 0.3050 | 0.3100 | 0.2800 | 0.3050 | 5,063,244 | +0.01(+3.39%) |
Apr 04, 2018 | 0.2500 | 0.2950 | 0.2350 | 0.2950 | 9,473,044 | +0.03(+11.32%) |
Apr 03, 2018 | 0.3150 | 0.3150 | 0.2300 | 0.2650 | 8,106,409 | -0.04(-14.52%) |
Apr 02, 2018 | 0.3350 | 0.3350 | 0.3000 | 0.3100 | 4,674,749 | -0.03(-7.46%) |
Mar 29, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.3500 | 0.3500 | 0.3250 | 0.3350 | 2,064,132 | -0.02(-5.63%) |
Mar 27, 2018 | 0.3600 | 0.3650 | 0.3450 | 0.3550 | 1,324,350 | +0.00(+0.00%) |
Mar 26, 2018 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 1,990,492 | -0.04(-8.97%) |
Mar 23, 2018 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 5,014,181 | +0.04(+11.43%) |
Mar 22, 2018 | 0.3650 | 0.3700 | 0.3450 | 0.3500 | 3,839,690 | -0.02(-5.41%) |
Mar 21, 2018 | 0.3700 | 0.3700 | 0.3550 | 0.3700 | 1,798,123 | +0.00(+0.00%) |
Mar 20, 2018 | 0.3650 | 0.3800 | 0.3500 | 0.3700 | 2,061,569 | +0.02(+4.23%) |
Mar 19, 2018 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 2,625,516 | -0.01(-2.74%) |
Mar 16, 2018 | 0.3350 | 0.3900 | 0.3300 | 0.3650 | 4,839,505 | +0.03(+10.61%) |
Mar 15, 2018 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 1,584,414 | -0.01(-2.94%) |
Mar 14, 2018 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 1,161,061 | +0.00(+0.00%) |
Mar 13, 2018 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 3,777,279 | -0.01(-4.23%) |
Mar 12, 2018 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 1,769,589 | -0.02(-4.05%) |
Mar 09, 2018 | 0.3700 | 0.3900 | 0.3650 | 0.3700 | 2,324,957 | +0.01(+1.37%) |
Mar 08, 2018 | 0.3650 | 0.3750 | 0.3500 | 0.3650 | 2,269,320 | -0.02(-5.19%) |
Mar 07, 2018 | 0.3800 | 0.3950 | 0.3600 | 0.3850 | 1,963,477 | -0.01(-2.53%) |
Mar 06, 2018 | 0.4100 | 0.4150 | 0.3850 | 0.3950 | 2,024,057 | -0.01(-2.47%) |
Mar 05, 2018 | 0.3850 | 0.4150 | 0.3850 | 0.4050 | 2,372,738 | +0.01(+1.25%) |
Mar 02, 2018 | 0.4050 | 0.4050 | 0.3800 | 0.4000 | 2,868,003 | +0.01(+1.27%) |