Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.2224 | 0.2055 | 0.2208 | 2,116,800 | +0.01(+3.87%) | |
Jun 28, 2018 | 0.2100 | 0.2127 | 0.1870 | 0.2126 | 3,215,480 | -0.00(-0.00%) |
Jun 27, 2018 | 0.2100 | 0.2250 | 0.2004 | 0.2126 | 5,400,741 | -0.02(-10.15%) |
Jun 26, 2018 | 0.2400 | 0.2400 | 0.2300 | 0.2366 | 3,312,816 | +0.00(+0.39%) |
Jun 25, 2018 | 0.2331 | 0.2460 | 0.2331 | 0.2357 | 2,860,641 | +0.00(+1.41%) |
Jun 22, 2018 | 0.2300 | 0.2350 | 0.2235 | 0.2324 | 1,940,172 | +0.01(+2.33%) |
Jun 21, 2018 | 0.2350 | 0.2379 | 0.2230 | 0.2271 | 3,042,075 | -0.01(-3.36%) |
Jun 20, 2018 | 0.2400 | 0.2400 | 0.2302 | 0.2350 | 2,630,729 | +0.00(+1.47%) |
Jun 19, 2018 | 0.2456 | 0.2480 | 0.2315 | 0.2316 | 4,182,613 | -0.01(-5.70%) |
Jun 18, 2018 | 0.2450 | 0.2510 | 0.2412 | 0.2456 | 3,262,640 | -0.00(-1.76%) |
Jun 15, 2018 | 0.2460 | 0.2450 | 0.2500 | 2,390,595 | +0.00(+1.63%) | |
Jun 14, 2018 | 0.2500 | 0.2540 | 0.2430 | 0.2460 | 2,877,294 | +0.00(+0.20%) |
Jun 13, 2018 | 0.2550 | 0.2550 | 0.2455 | 0.2455 | 2,438,636 | +0.00(+0.00%) |
Jun 12, 2018 | 0.2500 | 0.2580 | 0.2425 | 0.2455 | 3,510,667 | -0.01(-2.73%) |
Jun 11, 2018 | 0.2685 | 0.2688 | 0.2440 | 0.2524 | 5,936,619 | -0.01(-4.75%) |
Jun 08, 2018 | 0.2650 | 0.2750 | 0.2525 | 0.2650 | 5,964,685 | +0.01(+5.70%) |
Jun 07, 2018 | 0.2525 | 0.2595 | 0.2455 | 0.2507 | 3,434,498 | +0.00(+0.28%) |
Jun 06, 2018 | 0.2596 | 0.2500 | 5,069,896 | +0.01(+2.21%) | ||
Jun 05, 2018 | 0.2500 | 0.2550 | 0.2350 | 0.2446 | 5,201,826 | -0.01(-2.16%) |
Jun 04, 2018 | 0.2750 | 0.2750 | 0.2429 | 0.2500 | 6,938,935 | -0.02(-6.65%) |
Jun 01, 2018 | 0.2900 | 0.2940 | 0.2542 | 0.2678 | 12,961,229 | -0.02(-5.37%) |
May 31, 2018 | 0.2550 | 0.2880 | 0.2450 | 0.2830 | 16,095,079 | +0.04(+15.51%) |
May 30, 2018 | 0.2500 | 0.2530 | 0.2400 | 0.2450 | 5,420,469 | +0.01(+2.08%) |
May 29, 2018 | 0.2340 | 0.2500 | 0.2300 | 0.2400 | 7,647,458 | +0.01(+5.73%) |
May 25, 2018 | 0.2270 | 0.2270 | 0.2270 | 0 | +0.01(+3.94%) | |
May 24, 2018 | 0.2230 | 0.2342 | 0.2151 | 0.2184 | 4,802,337 | +0.00(+1.58%) |
May 23, 2018 | 0.2250 | 0.2250 | 0.2055 | 0.2150 | 3,762,691 | -0.01(-6.28%) |
May 22, 2018 | 0.2298 | 0.2399 | 0.2248 | 0.2294 | 6,095,437 | +0.01(+4.80%) |
May 21, 2018 | 0.2100 | 0.2345 | 0.2060 | 0.2189 | 11,220,118 | +0.01(+6.57%) |
May 18, 2018 | 0.1899 | 0.2090 | 0.1861 | 0.2054 | 5,882,722 | +0.01(+7.82%) |
May 17, 2018 | 0.1910 | 0.1939 | 0.1875 | 0.1905 | 1,747,325 | -0.00(-0.26%) |
May 16, 2018 | 0.1953 | 0.1980 | 0.1910 | 0.1910 | 2,238,364 | -0.00(-1.55%) |
May 15, 2018 | 0.1975 | 0.1985 | 0.1910 | 0.1940 | 1,934,643 | -0.00(-1.77%) |
May 14, 2018 | 0.1860 | 0.1975 | 0.1847 | 0.1975 | 2,862,518 | +0.01(+6.18%) |
May 11, 2018 | 0.1933 | 0.1933 | 0.1841 | 0.1860 | 3,806,378 | -0.01(-3.13%) |
May 10, 2018 | 0.1980 | 0.1990 | 0.1900 | 0.1920 | 2,775,531 | -0.01(-3.27%) |
May 09, 2018 | 0.2000 | 0.2015 | 0.1900 | 0.1985 | 3,830,437 | -0.00(-1.59%) |
May 08, 2018 | 0.2046 | 0.2086 | 0.2000 | 0.2017 | 2,765,486 | -0.00(-1.47%) |
May 07, 2018 | 0.1990 | 0.2110 | 0.1920 | 0.2047 | 4,275,747 | +0.01(+2.86%) |
May 04, 2018 | 0.2000 | 0.2030 | 0.1850 | 0.1990 | 8,899,993 | -0.01(-4.33%) |
May 03, 2018 | 0.2055 | 0.2130 | 0.2001 | 0.2080 | 3,704,444 | -0.00(-0.95%) |
May 02, 2018 | 0.2150 | 0.2160 | 0.2050 | 0.2100 | 4,039,811 | -0.01(-2.55%) |
May 01, 2018 | 0.2247 | 0.2247 | 0.2150 | 0.2155 | 2,896,278 | -0.01(-4.09%) |
Apr 30, 2018 | 0.2150 | 0.2247 | 0.2125 | 0.2247 | 3,240,398 | +0.00(+2.14%) |
Apr 27, 2018 | 0.2300 | 0.2347 | 0.2111 | 0.2200 | 5,144,910 | +0.01(+4.71%) |
Apr 26, 2018 | 0.2199 | 0.2199 | 0.2089 | 0.2101 | 4,304,236 | -0.00(-0.43%) |
Apr 25, 2018 | 0.2220 | 0.2220 | 0.2100 | 0.2110 | 2,777,403 | -0.00(-2.09%) |
Apr 24, 2018 | 0.2170 | 0.2200 | 0.2121 | 0.2155 | 2,798,262 | -0.00(-0.32%) |
Apr 23, 2018 | 0.2226 | 0.2250 | 0.2120 | 0.2162 | 3,242,043 | -0.01(-2.88%) |
Apr 20, 2018 | 0.2285 | 0.2342 | 0.2220 | 0.2226 | 3,057,071 | -0.01(-2.28%) |
Apr 19, 2018 | 0.2401 | 0.2450 | 0.2250 | 0.2278 | 4,896,252 | -0.01(-5.04%) |
Apr 18, 2018 | 0.2491 | 0.2580 | 0.2330 | 0.2399 | 9,632,063 | +0.01(+4.30%) |
Apr 17, 2018 | 0.2250 | 0.2350 | 0.2201 | 0.2300 | 6,229,997 | +0.01(+5.12%) |
Apr 16, 2018 | 0.2150 | 0.2285 | 0.2145 | 0.2188 | 4,177,930 | +0.00(+1.77%) |
Apr 13, 2018 | 0.2257 | 0.2260 | 0.2100 | 0.2150 | 3,639,783 | -0.01(-2.72%) |
Apr 12, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2210 | 3,854,851 | -0.00(-1.82%) |
Apr 11, 2018 | 0.2215 | 0.2350 | 0.2125 | 0.2251 | 4,570,865 | +0.00(+1.63%) |
Apr 10, 2018 | 0.2200 | 0.2220 | 0.2120 | 0.2215 | 3,497,826 | -0.00(-0.40%) |
Apr 09, 2018 | 0.2100 | 0.2270 | 0.2061 | 0.2224 | 4,281,016 | +0.00(+0.63%) |
Apr 06, 2018 | 0.2210 | 5,019,023 | -0.01(-4.29%) | |||
Apr 05, 2018 | 0.2520 | 0.2520 | 0.2220 | 0.2309 | 7,001,111 | -0.01(-2.98%) |
Apr 04, 2018 | 0.2100 | 0.2480 | 0.2090 | 0.2380 | 11,928,400 | +0.03(+15.98%) |
Apr 03, 2018 | 0.2251 | 0.2282 | 0.2000 | 0.2052 | 10,941,328 | -0.02(-10.12%) |