Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-9.75%) | |
Mar 28, 2018 | 0.3817 | 0.3817 | 0.3392 | 0.3435 | 106,981 | -0.04(-11.29%) |
Mar 27, 2018 | 0.3650 | 0.3900 | 0.3650 | 0.3872 | 44,500 | +0.02(+5.16%) |
Mar 26, 2018 | 0.3748 | 0.3748 | 0.3566 | 0.3682 | 117,804 | +0.01(+2.28%) |
Mar 23, 2018 | 0.3790 | 0.3790 | 0.3470 | 0.3600 | 145,286 | +0.01(+1.58%) |
Mar 22, 2018 | 0.3647 | 0.3739 | 0.3452 | 0.3544 | 56,180 | +0.01(+3.93%) |
Mar 21, 2018 | 0.3290 | 0.3429 | 0.3237 | 0.3410 | 106,400 | +0.02(+5.61%) |
Mar 20, 2018 | 0.3154 | 0.3229 | 0.3113 | 0.3229 | 28,000 | +0.01(+2.74%) |
Mar 19, 2018 | 0.3175 | 0.3209 | 0.2999 | 0.3143 | 105,440 | -0.01(-1.78%) |
Mar 16, 2018 | 0.3129 | 0.3229 | 0.3075 | 0.3200 | 24,178 | +0.00(+0.69%) |
Mar 15, 2018 | 0.3153 | 0.3218 | 0.3153 | 0.3178 | 121,300 | +0.00(+0.32%) |
Mar 14, 2018 | 0.3187 | 0.3246 | 0.3094 | 0.3168 | 66,600 | +0.01(+2.11%) |
Mar 13, 2018 | 0.3178 | 0.3219 | 0.3078 | 0.3103 | 153,299 | +0.01(+2.03%) |
Mar 12, 2018 | 0.2801 | 0.3165 | 0.2800 | 0.3041 | 172,274 | +0.02(+5.58%) |
Mar 09, 2018 | 0.2802 | 0.2950 | 0.2800 | 0.2880 | 36,400 | -0.00(-0.69%) |
Mar 08, 2018 | 0.2865 | 0.2900 | 0.2744 | 0.2900 | 37,850 | +0.01(+3.98%) |
Mar 07, 2018 | 0.2924 | 0.2924 | 0.2700 | 0.2789 | 30,996 | -0.01(-2.35%) |
Mar 06, 2018 | 0.2808 | 0.2888 | 0.2801 | 0.2856 | 40,700 | +0.01(+2.37%) |
Mar 05, 2018 | 0.2778 | 0.2832 | 0.2711 | 0.2790 | 14,300 | -0.00(-1.13%) |
Mar 02, 2018 | 0.2816 | 0.2822 | 0.2676 | 0.2822 | 130,150 | -0.00(-0.60%) |
Mar 01, 2018 | 0.2746 | 0.2841 | 0.2702 | 0.2839 | 89,040 | -0.00(-0.91%) |
Feb 28, 2018 | 0.2796 | 0.2905 | 0.2791 | 0.2865 | 35,011 | -0.00(-0.16%) |
Feb 27, 2018 | 0.2950 | 0.2982 | 0.2724 | 0.2870 | 164,897 | -0.01(-2.73%) |
Feb 26, 2018 | 0.2840 | 0.3016 | 0.2840 | 0.2950 | 60,574 | +0.00(+1.69%) |
Feb 23, 2018 | 0.2877 | 0.2905 | 0.2877 | 0.2901 | 18,500 | +0.00(+1.72%) |
Feb 22, 2018 | 0.2900 | 0.2938 | 0.2832 | 0.2852 | 36,100 | +0.00(+0.50%) |
Feb 21, 2018 | 0.3014 | 0.3014 | 0.2838 | 0.2838 | 135,836 | -0.01(-3.71%) |
Feb 20, 2018 | 0.2875 | 0.3094 | 0.2820 | 0.2947 | 114,698 | +0.00(+1.62%) |
Feb 16, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.80%) | |
Feb 15, 2018 | 0.3000 | 0.3000 | 0.2958 | 0.2877 | 33,713 | -0.01(-4.10%) |
Feb 14, 2018 | 0.2693 | 0.3000 | 0.2693 | 0.3000 | 161,019 | +0.03(+11.52%) |
Feb 13, 2018 | 0.2690 | 0.2699 | 0.2639 | 0.2690 | 5,000 | -0.00(-0.37%) |
Feb 12, 2018 | 0.2704 | 0.2766 | 0.2600 | 0.2700 | 25,490 | +0.01(+3.01%) |
Feb 09, 2018 | 0.2600 | 0.2626 | 0.2476 | 0.2621 | 71,763 | +0.01(+2.82%) |
Feb 08, 2018 | 0.2543 | 0.2620 | 0.2500 | 0.2549 | 5,934 | +0.00(+0.87%) |
Feb 07, 2018 | 0.2610 | 0.2500 | 0.2527 | 87,165 | -0.01(-3.18%) | |
Feb 06, 2018 | 0.2577 | 0.2634 | 0.2500 | 0.2610 | 62,133 | +0.01(+4.44%) |
Feb 05, 2018 | 0.2561 | 0.2561 | 0.2499 | 0.2499 | 29,549 | -0.03(-11.60%) |
Feb 02, 2018 | 0.2670 | 0.2827 | 0.2603 | 0.2827 | 36,958 | +0.01(+4.70%) |
Feb 01, 2018 | 0.2842 | 0.2842 | 0.2700 | 0.2700 | 27,940 | -0.00(-0.59%) |
Jan 31, 2018 | 0.2870 | 0.2911 | 0.2716 | 0.2716 | 41,030 | -0.02(-6.38%) |
Jan 30, 2018 | 0.2901 | 0.2844 | 0.2901 | 23,090 | +0.01(+1.99%) | |
Jan 29, 2018 | 0.2859 | 0.2859 | 0.2680 | 0.2844 | 86,045 | +0.01(+2.36%) |
Jan 26, 2018 | 0.2837 | 0.2846 | 0.2660 | 0.2779 | 67,480 | +0.00(+1.09%) |
Jan 25, 2018 | 0.2900 | 0.2956 | 0.2749 | 0.2749 | 66,933 | -0.00(-1.61%) |
Jan 24, 2018 | 0.2900 | 0.2940 | 0.2741 | 0.2794 | 136,057 | +0.01(+3.48%) |
Jan 23, 2018 | 0.2582 | 0.2700 | 0.2582 | 0.2700 | 17,640 | +0.02(+7.23%) |
Jan 22, 2018 | 0.2700 | 0.2700 | 0.2489 | 0.2518 | 89,500 | -0.01(-4.62%) |
Jan 19, 2018 | 0.2713 | 0.2772 | 0.2640 | 0.2640 | 64,700 | -0.02(-5.71%) |
Jan 18, 2018 | 0.2726 | 0.2812 | 0.2726 | 0.2800 | 24,674 | -0.01(-3.45%) |
Jan 17, 2018 | 0.2710 | 0.3000 | 0.2710 | 0.2900 | 74,101 | -0.00(-0.51%) |
Jan 16, 2018 | 0.2821 | 0.2915 | 0.2758 | 0.2915 | 92,540 | +0.02(+6.93%) |
Jan 12, 2018 | 0.2726 | 0.2726 | 0.2726 | 0 | +0.01(+4.85%) | |
Jan 11, 2018 | 0.2569 | 0.2696 | 0.2449 | 0.2600 | 71,600 | +0.00(+0.97%) |
Jan 10, 2018 | 0.2563 | 0.2588 | 0.2493 | 0.2575 | 73,210 | -0.01(-3.09%) |
Jan 09, 2018 | 0.2687 | 0.2829 | 0.2330 | 0.2657 | 99,400 | -0.03(-8.94%) |
Jan 08, 2018 | 0.2898 | 0.2918 | 0.2680 | 0.2918 | 64,656 | +0.00(+0.74%) |
Jan 05, 2018 | 0.2833 | 0.2923 | 0.2796 | 0.2897 | 102,150 | +0.01(+4.19%) |
Jan 04, 2018 | 0.2792 | 0.2899 | 0.2780 | 0.2780 | 83,000 | -0.01(-2.46%) |
Jan 03, 2018 | 0.3130 | 0.3130 | 0.2810 | 0.2850 | 65,837 | -0.03(-8.06%) |