Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 0.2400 | 0.2400 | 0.2220 | 0.2283 | 4,765,420 | -0.00(-1.17%) |
Mar 29, 2018 | 0.2310 | 0.2310 | 0.2310 | 0 | -0.01(-3.75%) | |
Mar 28, 2018 | 0.2560 | 0.2600 | 0.2270 | 0.2400 | 10,270,815 | -0.02(-6.43%) |
Mar 27, 2018 | 0.2670 | 0.2690 | 0.2550 | 0.2565 | 6,413,556 | -0.01(-4.82%) |
Mar 26, 2018 | 0.2800 | 0.2800 | 0.2660 | 0.2695 | 6,373,375 | -0.01(-2.88%) |
Mar 23, 2018 | 0.2700 | 0.2800 | 0.2605 | 0.2775 | 6,677,140 | -0.01(-2.60%) |
Mar 22, 2018 | 0.2887 | 0.2915 | 0.2800 | 0.2849 | 8,277,975 | -0.01(-4.72%) |
Mar 21, 2018 | 0.2824 | 0.3050 | 0.2816 | 0.2990 | 11,877,630 | -0.01(-4.01%) |
Mar 20, 2018 | 0.3000 | 0.3290 | 0.2810 | 0.3115 | 36,472,300 | +0.05(+17.55%) |
Mar 19, 2018 | 0.2600 | 0.2700 | 0.2350 | 0.2650 | 14,512,669 | -0.00(-1.63%) |
Mar 16, 2018 | 0.2700 | 0.2800 | 0.2551 | 0.2694 | 8,885,774 | -0.02(-7.10%) |
Mar 15, 2018 | 0.2950 | 0.2959 | 0.2400 | 0.2900 | 18,645,308 | -0.01(-2.36%) |
Mar 14, 2018 | 0.3045 | 0.3100 | 0.2810 | 0.2970 | 13,905,520 | -0.02(-5.11%) |
Mar 13, 2018 | 0.3100 | 0.3285 | 0.2900 | 0.3130 | 16,171,752 | -0.02(-7.12%) |
Mar 12, 2018 | 0.3550 | 0.3550 | 0.3200 | 0.3370 | 17,706,428 | +0.01(+2.74%) |
Mar 09, 2018 | 0.3100 | 0.3351 | 0.2990 | 0.3280 | 19,333,258 | +0.03(+8.61%) |
Mar 08, 2018 | 0.3250 | 0.3250 | 0.2750 | 0.3020 | 34,667,168 | -0.04(-11.18%) |
Mar 07, 2018 | 0.3400 | 44,677,148 | -0.00(-1.31%) | |||
Mar 06, 2018 | 0.3050 | 0.3503 | 0.3000 | 0.3445 | 46,764,396 | +0.05(+18.38%) |
Mar 05, 2018 | 0.2887 | 0.3048 | 0.2757 | 0.2910 | 25,155,550 | +0.02(+6.20%) |
Mar 02, 2018 | 0.2700 | 0.2750 | 0.2550 | 0.2740 | 14,034,088 | +0.00(+1.48%) |
Mar 01, 2018 | 0.2800 | 0.2800 | 0.2392 | 0.2700 | 27,776,776 | +0.02(+5.92%) |
Feb 28, 2018 | 0.2690 | 0.3200 | 0.2120 | 0.2549 | 100,192,408 | +0.03(+13.59%) |
Feb 27, 2018 | 0.1900 | 0.2301 | 0.1845 | 0.2244 | 47,815,388 | +0.05(+25.29%) |
Feb 26, 2018 | 0.1680 | 0.1840 | 0.1620 | 0.1791 | 11,206,852 | +0.02(+9.88%) |
Feb 23, 2018 | 0.1650 | 0.1660 | 0.1600 | 0.1630 | 3,928,073 | +0.00(+1.88%) |
Feb 22, 2018 | 0.1600 | 0.1650 | 0.1522 | 0.1600 | 5,586,451 | +0.00(+1.59%) |
Feb 21, 2018 | 0.1540 | 0.1589 | 0.1510 | 0.1575 | 3,480,076 | -0.00(-0.32%) |
Feb 20, 2018 | 0.1690 | 0.1690 | 0.1550 | 0.1580 | 6,564,576 | +0.00(+0.70%) |
Feb 16, 2018 | 0.1569 | 0.1569 | 0.1569 | 0 | +0.01(+8.21%) | |
Feb 15, 2018 | 0.1574 | 0.1374 | 0.1450 | 11,062,890 | -0.01(-7.94%) | |
Feb 14, 2018 | 0.1689 | 0.1697 | 0.1425 | 0.1575 | 8,878,658 | -0.01(-6.42%) |
Feb 13, 2018 | 0.1683 | 5,450,512 | -0.00(-1.00%) | |||
Feb 12, 2018 | 0.1850 | 0.1850 | 0.1696 | 0.1700 | 7,195,988 | -0.01(-8.11%) |
Feb 09, 2018 | 0.1800 | 0.1850 | 0.1650 | 0.1850 | 8,228,601 | +0.01(+3.24%) |
Feb 08, 2018 | 0.1850 | 0.1850 | 0.1765 | 0.1792 | 8,476,040 | +0.00(+1.53%) |
Feb 07, 2018 | 0.1950 | 0.1960 | 0.1760 | 0.1765 | 11,174,398 | -0.02(-11.75%) |
Feb 06, 2018 | 0.1850 | 0.2000 | 0.1600 | 0.2000 | 15,003,011 | +0.02(+12.49%) |
Feb 05, 2018 | 0.1750 | 0.2060 | 0.1700 | 0.1778 | 41,907,396 | +0.02(+10.37%) |
Feb 02, 2018 | 0.1837 | 0.1850 | 0.1400 | 0.1611 | 29,836,638 | -0.03(-14.17%) |