Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3000 | 0.3171 | 0.2950 | 0.3171 | 112,282 | -0.00(-0.60%) |
May 30, 2018 | 0.3250 | 0.3250 | 0.2901 | 0.3190 | 60,282 | +0.03(+10.00%) |
May 29, 2018 | 0.3050 | 0.3200 | 0.2900 | 0.2900 | 150,950 | -0.03(-8.23%) |
May 25, 2018 | 0.3160 | 0.3160 | 0.3160 | 0 | +0.00(+0.48%) | |
May 24, 2018 | 0.3399 | 0.3399 | 0.2820 | 0.3145 | 197,938 | -0.02(-6.40%) |
May 23, 2018 | 0.3400 | 0.3400 | 0.3041 | 0.3360 | 102,448 | -0.00(-0.88%) |
May 22, 2018 | 0.3500 | 0.3500 | 0.3000 | 0.3390 | 168,315 | +0.00(+0.00%) |
May 21, 2018 | 0.2825 | 0.3800 | 0.2699 | 0.3390 | 316,908 | +0.04(+14.92%) |
May 18, 2018 | 0.2999 | 0.3000 | 0.2722 | 0.2950 | 54,397 | -0.00(-1.60%) |
May 17, 2018 | 0.2960 | 0.3099 | 0.2702 | 0.2998 | 137,741 | +0.00(+1.28%) |
May 16, 2018 | 0.2888 | 0.2977 | 0.2800 | 0.2960 | 109,790 | -0.00(-0.20%) |
May 15, 2018 | 0.2990 | 0.2990 | 0.2700 | 0.2966 | 72,081 | +0.02(+5.93%) |
May 14, 2018 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | 123,423 | +0.00(+0.36%) |
May 11, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2790 | 121,008 | -0.01(-3.12%) |
May 10, 2018 | 0.3054 | 0.3090 | 0.2700 | 0.2880 | 146,274 | -0.02(-6.49%) |
May 09, 2018 | 0.3387 | 0.3387 | 0.2720 | 0.3080 | 173,729 | +0.01(+2.67%) |
May 08, 2018 | 0.2740 | 0.3090 | 0.2600 | 0.3000 | 278,934 | +0.03(+13.21%) |
May 07, 2018 | 0.3000 | 0.3350 | 0.2500 | 0.2650 | 391,167 | -0.06(-17.47%) |
May 04, 2018 | 0.3799 | 0.3799 | 0.3011 | 0.3211 | 322,237 | -0.04(-11.97%) |
May 03, 2018 | 0.3800 | 0.3800 | 0.3400 | 0.3648 | 206,382 | +0.00(+0.07%) |
May 02, 2018 | 0.3595 | 0.3779 | 0.3241 | 0.3645 | 162,416 | +0.00(+1.28%) |
May 01, 2018 | 0.3800 | 0.3800 | 0.3400 | 0.3599 | 196,419 | -0.01(-2.73%) |
Apr 30, 2018 | 0.3510 | 0.3800 | 0.3510 | 0.3700 | 66,886 | +0.00(+0.85%) |
Apr 27, 2018 | 0.3664 | 0.4000 | 0.3400 | 0.3669 | 316,799 | +0.00(+0.13%) |
Apr 26, 2018 | 0.3400 | 0.4110 | 0.3400 | 0.3664 | 164,695 | +0.00(+1.24%) |
Apr 25, 2018 | 0.3750 | 0.3800 | 0.3400 | 0.3619 | 239,771 | -0.02(-4.64%) |
Apr 24, 2018 | 0.3400 | 0.3800 | 0.3400 | 0.3795 | 277,375 | +0.03(+8.43%) |
Apr 23, 2018 | 0.4000 | 0.4195 | 0.3283 | 0.3500 | 417,832 | -0.07(-16.57%) |
Apr 20, 2018 | 0.3899 | 0.4210 | 0.3899 | 0.4195 | 368,334 | +0.03(+8.26%) |
Apr 19, 2018 | 0.3700 | 0.3970 | 0.3600 | 0.3875 | 173,917 | +0.02(+4.73%) |
Apr 18, 2018 | 0.3600 | 0.3700 | 0.3400 | 0.3700 | 215,068 | +0.01(+1.37%) |
Apr 17, 2018 | 0.3000 | 0.3650 | 0.2900 | 0.3650 | 517,271 | +0.08(+25.86%) |
Apr 16, 2018 | 0.2900 | 0.2950 | 0.2399 | 0.2900 | 508,074 | +0.06(+23.98%) |
Apr 13, 2018 | 0.2256 | 0.2419 | 0.2080 | 0.2339 | 158,093 | +0.01(+3.82%) |
Apr 12, 2018 | 0.2200 | 0.2499 | 0.2100 | 0.2253 | 269,448 | +0.01(+2.41%) |
Apr 11, 2018 | 0.2009 | 0.2200 | 0.2009 | 0.2200 | 107,840 | +0.00(+0.09%) |
Apr 10, 2018 | 0.2400 | 0.2400 | 0.2009 | 0.2198 | 148,001 | -0.01(-2.31%) |
Apr 09, 2018 | 0.2642 | 0.2642 | 0.2239 | 0.2250 | 156,833 | -0.03(-13.43%) |
Apr 06, 2018 | 0.2650 | 0.2650 | 0.2000 | 0.2599 | 151,857 | -0.01(-1.89%) |
Apr 05, 2018 | 0.2860 | 0.2860 | 0.2350 | 0.2649 | 234,066 | -0.01(-3.64%) |
Apr 04, 2018 | 0.2790 | 0.2900 | 0.2270 | 0.2749 | 376,426 | +0.00(+1.63%) |
Apr 03, 2018 | 0.2850 | 0.2900 | 0.2500 | 0.2705 | 118,575 | -0.01(-5.09%) |
Apr 02, 2018 | 0.2750 | 0.2860 | 0.2270 | 0.2850 | 221,232 | +0.02(+7.55%) |
Mar 29, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.02(+9.05%) | |
Mar 28, 2018 | 0.2799 | 0.2799 | 0.2251 | 0.2430 | 143,613 | -0.04(-13.03%) |
Mar 27, 2018 | 0.2650 | 0.2890 | 0.2650 | 0.2794 | 150,146 | +0.00(+0.90%) |
Mar 26, 2018 | 0.3005 | 0.3005 | 0.2650 | 0.2769 | 141,829 | -0.01(-2.50%) |
Mar 23, 2018 | 0.2900 | 0.2900 | 0.2675 | 0.2840 | 184,380 | -0.01(-2.07%) |
Mar 22, 2018 | 0.2850 | 0.3059 | 0.2670 | 0.2900 | 111,375 | +0.01(+2.84%) |
Mar 21, 2018 | 0.3200 | 0.3200 | 0.2800 | 0.2820 | 292,442 | -0.04(-11.32%) |
Mar 20, 2018 | 0.3200 | 0.3978 | 0.3000 | 0.3180 | 313,852 | -0.02(-6.47%) |
Mar 19, 2018 | 0.3700 | 0.3700 | 0.3000 | 0.3400 | 115,493 | -0.01(-2.30%) |
Mar 16, 2018 | 0.3000 | 0.3480 | 0.2696 | 0.3480 | 243,154 | +0.04(+11.90%) |
Mar 15, 2018 | 0.3440 | 0.3440 | 0.3000 | 0.3110 | 245,128 | -0.04(-10.84%) |
Mar 14, 2018 | 0.3651 | 0.3800 | 0.3265 | 0.3488 | 219,289 | -0.01(-3.65%) |
Mar 13, 2018 | 0.4399 | 0.4400 | 0.3620 | 0.3620 | 217,229 | -0.05(-11.69%) |
Mar 12, 2018 | 0.4057 | 0.4099 | 0.3700 | 0.4099 | 156,956 | +0.01(+2.47%) |
Mar 09, 2018 | 0.4100 | 0.4400 | 0.3594 | 0.4000 | 439,435 | -0.01(-2.44%) |
Mar 08, 2018 | 0.4200 | 0.4350 | 0.4000 | 0.4100 | 250,384 | -0.01(-2.38%) |
Mar 07, 2018 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 121,066 | -0.00(-0.94%) |
Mar 06, 2018 | 0.4499 | 0.4500 | 0.4000 | 0.4240 | 192,527 | -0.02(-5.36%) |
Mar 05, 2018 | 0.4340 | 0.4500 | 0.4000 | 0.4480 | 138,816 | +0.01(+2.28%) |
Mar 02, 2018 | 0.4100 | 0.4500 | 0.3900 | 0.4380 | 247,955 | -0.01(-2.67%) |