Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2950 | 0.3050 | 0.2700 | 0.2800 | 390,441 | -0.01(-5.08%) |
May 30, 2018 | 0.2950 | 0.3050 | 0.2900 | 0.2950 | 157,820 | -0.01(-3.28%) |
May 29, 2018 | 0.3000 | 0.3250 | 0.2900 | 0.3050 | 389,806 | +0.01(+3.39%) |
May 28, 2018 | 0.3100 | 0.3200 | 0.2900 | 0.2950 | 125,515 | -0.03(-9.23%) |
May 25, 2018 | 0.3300 | 0.3400 | 0.3150 | 0.3250 | 308,680 | +0.00(+0.00%) |
May 24, 2018 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 170,273 | -0.02(-5.80%) |
May 23, 2018 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 149,737 | +0.00(+1.47%) |
May 22, 2018 | 0.3350 | 0.3500 | 0.3350 | 0.3400 | 792,746 | +0.01(+3.03%) |
May 18, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+4.76%) | |
May 17, 2018 | 0.3400 | 0.3450 | 0.3150 | 0.3150 | 262,911 | -0.01(-3.08%) |
May 16, 2018 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 238,322 | -0.01(-1.52%) |
May 15, 2018 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 440,977 | -0.02(-7.04%) |
May 14, 2018 | 0.3700 | 0.3800 | 0.3400 | 0.3550 | 983,039 | -0.01(-2.74%) |
May 11, 2018 | 0.3000 | 0.3700 | 0.3000 | 0.3650 | 1,940,695 | +0.08(+25.86%) |
May 10, 2018 | 0.2750 | 0.2950 | 0.2600 | 0.2900 | 282,290 | +0.03(+11.54%) |
May 09, 2018 | 0.2750 | 0.2800 | 0.2600 | 0.2600 | 121,009 | -0.02(-7.14%) |
May 08, 2018 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 246,145 | -0.02(-6.67%) |
May 07, 2018 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 509,552 | +0.02(+5.26%) |
May 04, 2018 | 0.2800 | 0.2950 | 0.2700 | 0.2850 | 489,193 | +0.01(+5.56%) |
May 03, 2018 | 0.2700 | 0.2750 | 0.2550 | 0.2700 | 471,539 | +0.02(+5.88%) |
May 02, 2018 | 0.2100 | 0.2600 | 0.2100 | 0.2550 | 1,391,183 | +0.04(+18.60%) |
May 01, 2018 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 152,837 | -0.01(-2.27%) |
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%) |