Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0876 | 0.0876 | 0.0716 | 0.0830 | 126,800 | -0.00(-0.60%) |
Apr 27, 2018 | 0.0835 | 0.0836 | 0.0720 | 0.0835 | 166,870 | +0.00(+4.84%) |
Apr 26, 2018 | 0.0691 | 0.0837 | 0.0691 | 0.0796 | 69,811 | -0.00(-3.60%) |
Apr 25, 2018 | 0.0760 | 0.0866 | 0.0740 | 0.0826 | 18,700 | -0.01(-6.07%) |
Apr 24, 2018 | 0.0830 | 0.0917 | 0.0770 | 0.0880 | 62,712 | -0.00(-0.28%) |
Apr 23, 2018 | 0.0768 | 0.0883 | 0.0766 | 0.0882 | 60,412 | -0.00(-0.23%) |
Apr 20, 2018 | 0.0916 | 0.0916 | 0.0723 | 0.0884 | 186,500 | -0.00(-0.76%) |
Apr 19, 2018 | 0.0773 | 0.0923 | 0.0765 | 0.0891 | 36,400 | +0.00(+0.30%) |
Apr 18, 2018 | 0.0780 | 0.0929 | 0.0780 | 0.0888 | 52,700 | -0.00(-0.55%) |
Apr 17, 2018 | 0.0875 | 0.0921 | 0.0801 | 0.0893 | 26,250 | -0.00(-4.18%) |
Apr 16, 2018 | 0.0932 | 0.0932 | 0.0932 | 0.0932 | 3,000 | +0.00(+0.12%) |
Apr 13, 2018 | 0.0940 | 0.0971 | 0.0931 | 0.0931 | 4,300 | +0.00(+0.74%) |
Apr 12, 2018 | 0.0931 | 0.0931 | 0.0791 | 0.0924 | 38,400 | -0.00(-1.07%) |
Apr 11, 2018 | 0.0872 | 0.0945 | 0.0820 | 0.0934 | 190,019 | +0.00(+1.08%) |
Apr 10, 2018 | 0.0880 | 0.0962 | 0.0781 | 0.0924 | 141,577 | +0.00(+5.01%) |
Apr 09, 2018 | 0.0918 | 0.0918 | 0.0790 | 0.0880 | 133,319 | +0.00(+0.10%) |
Apr 06, 2018 | 0.0910 | 0.0910 | 0.0790 | 0.0879 | 181,896 | +0.00(+4.77%) |
Apr 05, 2018 | 0.0877 | 0.0877 | 0.0790 | 0.0839 | 154,577 | -0.00(-1.29%) |
Apr 04, 2018 | 0.0728 | 0.0858 | 0.0728 | 0.0850 | 162,270 | -0.00(-3.30%) |
Apr 03, 2018 | 0.0852 | 0.0887 | 0.0770 | 0.0879 | 192,599 | -0.00(-3.10%) |
Apr 02, 2018 | 0.0880 | 0.0973 | 0.0823 | 0.0907 | 170,550 | -0.00(-4.61%) |
Mar 29, 2018 | 0.0951 | 0.0951 | 0.0951 | 0 | +0.00(+0.11%) | |
Mar 28, 2018 | 0.0910 | 0.1000 | 0.0910 | 0.0950 | 130,639 | -0.00(-4.84%) |
Mar 27, 2018 | 0.0999 | 0.0999 | 0.0930 | 0.0998 | 78,706 | +0.00(+1.87%) |
Mar 26, 2018 | 0.0980 | 0.0980 | 0.0940 | 0.0980 | 147,900 | -0.00(-1.06%) |
Mar 23, 2018 | 0.1010 | 0.1019 | 0.0940 | 0.0990 | 128,407 | -0.00(-3.42%) |
Mar 22, 2018 | 0.1000 | 0.1027 | 0.0945 | 0.1026 | 177,135 | +0.00(+2.55%) |
Mar 21, 2018 | 0.0941 | 0.1023 | 0.0941 | 0.1000 | 492,355 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0950 | 0.1000 | 0.0936 | 0.1000 | 64,190 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0980 | 0.1000 | 0.0909 | 0.1000 | 237,947 | +0.00(+0.00%) |
Mar 16, 2018 | 0.1041 | 0.1041 | 0.0990 | 0.1000 | 21,820 | -0.00(-2.42%) |
Mar 15, 2018 | 0.1030 | 0.1050 | 0.0999 | 0.1025 | 203,650 | +0.00(+0.10%) |
Mar 14, 2018 | 0.0980 | 0.1025 | 0.0980 | 0.1024 | 114,470 | +0.00(+0.22%) |
Mar 13, 2018 | 0.1050 | 0.1050 | 0.0980 | 0.1021 | 375,135 | -0.00(-4.53%) |
Mar 12, 2018 | 0.0998 | 0.1100 | 0.0998 | 0.1070 | 284,100 | -0.00(-2.73%) |
Mar 09, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 250,350 | +0.00(+0.36%) |
Mar 08, 2018 | 0.1085 | 0.1106 | 0.1060 | 0.1096 | 137,624 | -0.00(-1.65%) |
Mar 07, 2018 | 0.1078 | 0.1139 | 0.1050 | 0.1114 | 62,950 | +0.00(+1.31%) |
Mar 06, 2018 | 0.1164 | 0.1164 | 0.1098 | 0.1100 | 139,801 | -0.01(-5.42%) |
Mar 05, 2018 | 0.1196 | 0.1200 | 0.1100 | 0.1163 | 92,668 | -0.00(-3.57%) |
Mar 02, 2018 | 0.1105 | 0.1206 | 0.1101 | 0.1206 | 126,392 | +0.00(+3.52%) |
Mar 01, 2018 | 0.1200 | 0.1200 | 0.1111 | 0.1165 | 88,306 | -0.00(-2.02%) |
Feb 28, 2018 | 0.1198 | 0.1200 | 0.1121 | 0.1189 | 116,550 | -0.00(-0.92%) |
Feb 27, 2018 | 0.1231 | 0.1231 | 0.1120 | 0.1200 | 22,803 | +0.00(+0.67%) |
Feb 26, 2018 | 0.1210 | 0.1240 | 0.1113 | 0.1192 | 152,711 | -0.01(-5.02%) |
Feb 23, 2018 | 0.1135 | 0.1272 | 0.1121 | 0.1255 | 126,029 | -0.00(-3.37%) |
Feb 22, 2018 | 0.1199 | 0.1300 | 0.1161 | 0.1299 | 99,350 | +0.00(+1.23%) |
Feb 21, 2018 | 0.1274 | 0.1283 | 0.1170 | 0.1283 | 17,095 | +0.00(+0.33%) |
Feb 20, 2018 | 0.1130 | 0.1289 | 0.1130 | 0.1279 | 35,390 | -0.00(-1.49%) |
Feb 16, 2018 | 0.1298 | 0.1298 | 0.1298 | 0 | -0.00(-0.08%) | |
Feb 15, 2018 | 0.1200 | 0.1299 | 0.1180 | 0.1299 | 214,186 | +0.00(+0.55%) |
Feb 14, 2018 | 0.1300 | 0.1330 | 0.1162 | 0.1292 | 112,050 | -0.00(-0.62%) |
Feb 13, 2018 | 0.1218 | 0.1300 | 0.1169 | 0.1300 | 33,750 | +0.01(+5.69%) |
Feb 12, 2018 | 0.1270 | 0.1300 | 0.1171 | 0.1230 | 58,703 | -0.00(-0.24%) |
Feb 09, 2018 | 0.1222 | 0.1279 | 0.1170 | 0.1233 | 67,555 | -0.01(-4.34%) |
Feb 08, 2018 | 0.1364 | 0.1399 | 0.1150 | 0.1289 | 305,200 | -0.01(-6.12%) |
Feb 07, 2018 | 0.1137 | 0.1400 | 0.1137 | 0.1373 | 451,598 | +0.02(+18.57%) |
Feb 06, 2018 | 0.1100 | 0.1279 | 0.1054 | 0.1158 | 473,152 | -0.00(-3.46%) |
Feb 05, 2018 | 0.1183 | 0.1279 | 0.1183 | 0.1200 | 184,861 | -0.01(-8.51%) |
Feb 02, 2018 | 0.1300 | 0.1394 | 0.1200 | 0.1311 | 94,400 | -0.01(-6.35%) |