Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.3777 | 0.3906 | 0.3750 | 0.3826 | 26,955 | +0.03(+7.17%) |
Jun 28, 2018 | 0.3791 | 0.3791 | 0.3570 | 0.3570 | 2,100 | -0.02(-4.80%) |
Jun 27, 2018 | 0.3382 | 0.3750 | 0.3382 | 0.3750 | 8,215 | +0.01(+2.74%) |
Jun 26, 2018 | 0.3800 | 0.3842 | 0.3650 | 0.3650 | 41,600 | -0.01(-2.59%) |
Jun 25, 2018 | 0.3850 | 0.4008 | 0.3280 | 0.3747 | 54,038 | -0.01(-2.68%) |
Jun 22, 2018 | 0.3780 | 0.3850 | 0.3500 | 0.3850 | 9,005 | +0.03(+6.94%) |
Jun 21, 2018 | 0.3367 | 0.3600 | 0.3300 | 0.3600 | 11,890 | +0.03(+9.09%) |
Jun 20, 2018 | 0.3235 | 0.3300 | 0.3207 | 0.3300 | 65,250 | -0.01(-3.40%) |
Jun 19, 2018 | 0.3333 | 0.3416 | 0.3000 | 0.3416 | 21,110 | +0.01(+4.15%) |
Jun 18, 2018 | 0.3200 | 0.3313 | 0.2981 | 0.3280 | 8,516 | -0.02(-4.60%) |
Jun 15, 2018 | 0.3462 | 0.3200 | 0.3438 | 27,275 | -0.00(-0.69%) | |
Jun 14, 2018 | 0.3300 | 0.3462 | 0.3200 | 0.3462 | 13,550 | +0.02(+5.29%) |
Jun 13, 2018 | 0.3114 | 0.3561 | 0.3114 | 0.3288 | 23,733 | +0.01(+2.75%) |
Jun 12, 2018 | 0.3100 | 0.3440 | 0.3100 | 0.3200 | 32,863 | -0.02(-6.19%) |
Jun 11, 2018 | 0.3325 | 0.3445 | 0.3090 | 0.3411 | 42,732 | +0.00(+0.32%) |
Jun 08, 2018 | 0.3607 | 0.3607 | 0.3193 | 0.3400 | 9,206 | -0.01(-3.26%) |
Jun 07, 2018 | 0.3728 | 0.3729 | 0.3213 | 0.3514 | 33,244 | -0.01(-2.38%) |
Jun 06, 2018 | 0.3518 | 0.3624 | 0.3309 | 0.3600 | 89,462 | +0.01(+4.23%) |
Jun 05, 2018 | 0.3318 | 0.3454 | 0.3312 | 0.3454 | 20,335 | +0.03(+10.81%) |
Jun 04, 2018 | 0.2953 | 0.3118 | 0.2760 | 0.3117 | 35,735 | -0.01(-3.32%) |
Jun 01, 2018 | 0.3178 | 0.3300 | 0.2900 | 0.3224 | 104,179 | -0.01(-2.13%) |
May 31, 2018 | 0.3351 | 0.3534 | 0.3294 | 0.3294 | 1,340 | -0.01(-3.25%) |
May 30, 2018 | 0.3531 | 0.3531 | 0.2900 | 0.3405 | 37,097 | -0.04(-11.32%) |
May 29, 2018 | 0.3553 | 0.3840 | 0.3553 | 0.3840 | 1,550 | +0.02(+6.66%) |
May 25, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.02(+5.91%) | |
May 24, 2018 | 0.3233 | 0.3467 | 0.3233 | 0.3399 | 8,010 | -0.01(-3.53%) |
May 23, 2018 | 0.3793 | 0.3793 | 0.3523 | 0.3523 | 6,098 | -0.03(-6.89%) |
May 22, 2018 | 0.3903 | 0.3956 | 0.3722 | 0.3784 | 45,070 | -0.09(-19.49%) |
May 21, 2018 | 0.4625 | 0.4700 | 0.3986 | 0.4700 | 16,901 | +0.11(+28.91%) |
May 18, 2018 | 0.3818 | 0.3863 | 0.3646 | 0.3646 | 8,110 | +0.00(+0.00%) |
May 17, 2018 | 0.3860 | 0.3860 | 0.3646 | 0.3646 | 15,175 | -0.02(-5.45%) |
May 16, 2018 | 0.3837 | 0.3856 | 0.3837 | 0.3856 | 3,944 | +0.03(+9.79%) |
May 15, 2018 | 0.3724 | 0.3796 | 0.2500 | 0.3512 | 29,510 | -0.04(-10.70%) |
May 14, 2018 | 0.3780 | 0.3950 | 0.3780 | 0.3933 | 19,800 | +0.02(+4.87%) |
May 11, 2018 | 0.3880 | 0.3895 | 0.3548 | 0.3750 | 6,732 | -0.01(-2.77%) |
May 10, 2018 | 0.3861 | 0.3972 | 0.3857 | 0.3857 | 4,780 | +0.01(+2.38%) |
May 09, 2018 | 0.3519 | 0.3767 | 0.3519 | 0.3767 | 17,150 | +0.02(+4.27%) |
May 08, 2018 | 0.3957 | 0.3957 | 0.3524 | 0.3613 | 17,700 | -0.01(-2.17%) |
May 07, 2018 | 0.3818 | 0.3986 | 0.3693 | 0.3693 | 26,696 | -0.03(-7.53%) |
May 04, 2018 | 0.3897 | 0.3994 | 0.3621 | 0.3994 | 19,552 | -0.01(-1.50%) |
May 03, 2018 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 110 | +0.02(+4.32%) |
May 02, 2018 | 0.3818 | 0.3887 | 0.3818 | 0.3887 | 2,000 | +0.02(+6.82%) |
May 01, 2018 | 0.3681 | 0.3681 | 0.3500 | 0.3639 | 8,326 | -0.02(-6.35%) |
Apr 30, 2018 | 0.3985 | 0.3985 | 0.3588 | 0.3886 | 4,865 | +0.01(+2.40%) |
Apr 27, 2018 | 0.3706 | 0.3989 | 0.3706 | 0.3795 | 23,634 | +0.02(+5.14%) |
Apr 26, 2018 | 0.3730 | 0.3760 | 0.3575 | 0.3609 | 8,739 | +0.00(+1.38%) |
Apr 25, 2018 | 0.3830 | 0.3830 | 0.3406 | 0.3560 | 3,192 | -0.02(-5.44%) |
Apr 24, 2018 | 0.3643 | 0.3768 | 0.3555 | 0.3765 | 6,700 | -0.01(-2.85%) |
Apr 23, 2018 | 0.4159 | 0.4159 | 0.3627 | 0.3876 | 64,803 | -0.06(-13.88%) |
Apr 20, 2018 | 0.4452 | 0.4500 | 0.4044 | 0.4500 | 18,093 | +0.06(+15.59%) |
Apr 19, 2018 | 0.4252 | 0.4383 | 0.3800 | 0.3893 | 27,418 | -0.05(-12.30%) |
Apr 18, 2018 | 0.4195 | 0.4559 | 0.4049 | 0.4439 | 24,752 | -0.03(-6.05%) |
Apr 17, 2018 | 0.4876 | 0.4951 | 0.4725 | 0.4725 | 5,400 | -0.03(-5.20%) |
Apr 16, 2018 | 0.5100 | 0.5336 | 0.4272 | 0.4984 | 177,209 | +0.02(+3.83%) |
Apr 13, 2018 | 0.4730 | 0.5000 | 0.3650 | 0.4800 | 59,162 | +0.07(+16.36%) |
Apr 12, 2018 | 0.3961 | 0.4309 | 0.3660 | 0.4125 | 48,179 | +0.07(+20.05%) |
Apr 10, 2018 | 0.3436 | 0.3436 | 0.3436 | 0 | -0.00(-1.41%) | |
Apr 09, 2018 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 2,340 | -0.07(-16.63%) |
Apr 06, 2018 | 0.4494 | 0.4494 | 0.4180 | 0.4180 | 2,600 | -0.00(-0.48%) |
Apr 04, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.06(-12.74%) | |
Apr 03, 2018 | 0.4813 | 0.4813 | 0.4813 | 0.4813 | 1,400 | -0.01(-1.78%) |