Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 49,757 | +0.01(+7.14%) |
May 30, 2018 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 376,095 | -0.01(-9.68%) |
May 29, 2018 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 113,045 | -0.02(-8.82%) |
May 28, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 130,000 | +0.00(+0.00%) |
May 25, 2018 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 16,658 | +0.01(+6.25%) |
May 24, 2018 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 11,500 | -0.01(-3.03%) |
May 23, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 22,300 | +0.00(+0.00%) |
May 22, 2018 | 0.1650 | 0.1650 | 0.1500 | 0.1650 | 114,670 | -0.01(-2.94%) |
May 18, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+3.03%) | |
May 17, 2018 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 63,100 | +0.00(+0.00%) |
May 16, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 56,177 | -0.01(-2.94%) |
May 15, 2018 | 0.1850 | 0.1850 | 0.1650 | 0.1700 | 774,069 | -0.00(-2.86%) |
May 14, 2018 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 402,709 | +0.00(+0.00%) |
May 11, 2018 | 0.1850 | 0.2000 | 0.1750 | 0.1750 | 1,023,531 | -0.04(-18.60%) |
May 10, 2018 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 138,450 | +0.01(+4.88%) |
May 09, 2018 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 313,380 | +0.00(+0.00%) |
May 08, 2018 | 0.2150 | 0.2250 | 0.2000 | 0.2050 | 241,980 | +0.00(+0.00%) |
May 07, 2018 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 90,197 | -0.01(-2.38%) |
May 04, 2018 | 0.2200 | 0.2400 | 0.2050 | 0.2100 | 421,400 | -0.01(-4.55%) |
May 03, 2018 | 0.2550 | 0.2550 | 0.2050 | 0.2200 | 151,425 | -0.02(-10.20%) |
May 01, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.01(+2.08%) | |
Apr 30, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 265,867 | -0.04(-12.73%) |
Apr 27, 2018 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 17,703 | +0.01(+3.77%) |
Apr 26, 2018 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 83,800 | -0.02(-5.36%) |
Apr 25, 2018 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 240,273 | -0.03(-9.68%) |
Apr 24, 2018 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 16,600 | +0.01(+3.33%) |
Apr 23, 2018 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 42,346 | -0.01(-3.23%) |
Apr 20, 2018 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 24,993 | +0.00(+0.00%) |
Apr 19, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 16,430 | +0.01(+3.33%) |
Apr 17, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 28,200 | -0.02(-4.76%) |
Apr 16, 2018 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 62,275 | +0.00(+0.00%) |
Apr 13, 2018 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 126,092 | +0.02(+6.78%) |
Apr 12, 2018 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 88,321 | -0.04(-10.61%) |
Apr 11, 2018 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 121,300 | +0.02(+4.76%) |
Apr 10, 2018 | 0.3350 | 0.3350 | 0.3000 | 0.3150 | 386,542 | -0.02(-5.97%) |
Apr 09, 2018 | 0.3500 | 0.3600 | 0.3300 | 0.3350 | 82,850 | -0.01(-1.47%) |
Apr 06, 2018 | 0.3300 | 0.3550 | 0.3300 | 0.3400 | 31,425 | +0.01(+3.03%) |
Apr 05, 2018 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 92,412 | +0.02(+4.76%) |
Apr 04, 2018 | 0.3200 | 0.3400 | 0.2850 | 0.3150 | 350,143 | -0.03(-7.35%) |
Apr 03, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 156,494 | -0.02(-5.56%) |
Apr 02, 2018 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 52,132 | -0.02(-4.00%) |
Mar 29, 2018 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.02(-3.85%) | |
Mar 28, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 79,311 | -0.02(-4.88%) |
Mar 27, 2018 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 12,864 | -0.01(-1.20%) |
Mar 26, 2018 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 36,115 | +0.00(+0.00%) |
Mar 23, 2018 | 0.4100 | 0.4200 | 0.4000 | 0.4150 | 32,594 | +0.01(+1.22%) |
Mar 22, 2018 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 10,500 | -0.01(-1.20%) |
Mar 21, 2018 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 24,000 | +0.00(+0.00%) |
Mar 20, 2018 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 35,696 | +0.01(+2.47%) |
Mar 19, 2018 | 0.4350 | 0.4350 | 0.4050 | 0.4050 | 13,950 | -0.01(-2.41%) |
Mar 16, 2018 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 45,459 | -0.01(-1.19%) |
Mar 15, 2018 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 19,980 | +0.01(+1.20%) |
Mar 14, 2018 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 51,994 | -0.01(-2.35%) |
Mar 13, 2018 | 0.4150 | 0.4250 | 0.4100 | 0.4250 | 25,703 | +0.01(+1.19%) |
Mar 12, 2018 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 13,270 | +0.01(+2.44%) |
Mar 09, 2018 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 56,200 | -0.01(-2.38%) |
Mar 08, 2018 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 43,800 | -0.02(-3.45%) |
Mar 07, 2018 | 0.4350 | 0.4350 | 8,700 | +0.01(+2.35%) | ||
Mar 06, 2018 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 39,200 | -0.03(-5.56%) |
Mar 05, 2018 | 0.4500 | 0.4500 | 0.4350 | 0.4500 | 48,217 | +0.01(+2.27%) |
Mar 02, 2018 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 30,850 | +0.03(+7.32%) |