Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3457 | 0.3610 | 0.3306 | 0.3419 | 82,200 | -0.03(-7.59%) |
Apr 27, 2018 | 0.3631 | 0.3700 | 0.3514 | 0.3700 | 47,700 | +0.01(+1.48%) |
Apr 26, 2018 | 0.3800 | 0.3800 | 0.3631 | 0.3646 | 52,800 | -0.02(-4.28%) |
Apr 25, 2018 | 0.3881 | 0.3881 | 0.3607 | 0.3809 | 70,792 | -0.03(-6.94%) |
Apr 24, 2018 | 0.4100 | 0.4100 | 0.3973 | 0.4093 | 51,607 | -0.01(-1.82%) |
Apr 23, 2018 | 0.4055 | 0.4170 | 0.4048 | 0.4169 | 29,075 | -0.01(-2.84%) |
Apr 20, 2018 | 0.4000 | 0.4320 | 0.4000 | 0.4291 | 55,165 | +0.02(+5.12%) |
Apr 19, 2018 | 0.4422 | 0.4444 | 0.4050 | 0.4082 | 128,804 | -0.01(-1.46%) |
Apr 18, 2018 | 0.4000 | 0.4253 | 0.4000 | 0.4143 | 55,680 | +0.03(+7.82%) |
Apr 17, 2018 | 0.3800 | 0.3897 | 0.3764 | 0.3842 | 67,750 | -0.00(-0.47%) |
Apr 16, 2018 | 0.3880 | 0.3909 | 0.3849 | 0.3860 | 52,800 | +0.01(+3.76%) |
Apr 13, 2018 | 0.3732 | 0.3850 | 0.3550 | 0.3720 | 50,700 | +0.01(+3.05%) |
Apr 12, 2018 | 0.3673 | 0.3688 | 0.3601 | 0.3610 | 73,578 | -0.02(-4.90%) |
Apr 11, 2018 | 0.3522 | 0.3937 | 0.3522 | 0.3796 | 87,432 | +0.01(+3.97%) |
Apr 10, 2018 | 0.3401 | 0.3651 | 0.3367 | 0.3651 | 52,401 | +0.01(+3.72%) |
Apr 09, 2018 | 0.3569 | 0.3569 | 0.3450 | 0.3520 | 77,160 | +0.01(+1.59%) |
Apr 06, 2018 | 0.3350 | 0.3466 | 0.3251 | 0.3465 | 27,000 | +0.01(+2.33%) |
Apr 05, 2018 | 0.3497 | 0.3497 | 0.3300 | 0.3386 | 40,700 | +0.01(+2.20%) |
Apr 04, 2018 | 0.3170 | 0.3447 | 0.3170 | 0.3313 | 51,890 | -0.01(-1.98%) |
Apr 03, 2018 | 0.3523 | 0.3523 | 0.3300 | 0.3380 | 49,943 | -0.01(-1.80%) |
Apr 02, 2018 | 0.3131 | 0.3490 | 0.3131 | 0.3442 | 60,130 | +0.03(+11.03%) |
Mar 29, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-9.75%) | |
Mar 28, 2018 | 0.3817 | 0.3817 | 0.3392 | 0.3435 | 106,981 | -0.04(-11.29%) |
Mar 27, 2018 | 0.3650 | 0.3900 | 0.3650 | 0.3872 | 44,500 | +0.02(+5.16%) |
Mar 26, 2018 | 0.3748 | 0.3748 | 0.3566 | 0.3682 | 117,804 | +0.01(+2.28%) |
Mar 23, 2018 | 0.3790 | 0.3790 | 0.3470 | 0.3600 | 145,286 | +0.01(+1.58%) |
Mar 22, 2018 | 0.3647 | 0.3739 | 0.3452 | 0.3544 | 56,180 | +0.01(+3.93%) |
Mar 21, 2018 | 0.3290 | 0.3429 | 0.3237 | 0.3410 | 106,400 | +0.02(+5.61%) |
Mar 20, 2018 | 0.3154 | 0.3229 | 0.3113 | 0.3229 | 28,000 | +0.01(+2.74%) |
Mar 19, 2018 | 0.3175 | 0.3209 | 0.2999 | 0.3143 | 105,440 | -0.01(-1.78%) |
Mar 16, 2018 | 0.3129 | 0.3229 | 0.3075 | 0.3200 | 24,178 | +0.00(+0.69%) |
Mar 15, 2018 | 0.3153 | 0.3218 | 0.3153 | 0.3178 | 121,300 | +0.00(+0.32%) |
Mar 14, 2018 | 0.3187 | 0.3246 | 0.3094 | 0.3168 | 66,600 | +0.01(+2.11%) |
Mar 13, 2018 | 0.3178 | 0.3219 | 0.3078 | 0.3103 | 153,299 | +0.01(+2.03%) |
Mar 12, 2018 | 0.2801 | 0.3165 | 0.2800 | 0.3041 | 172,274 | +0.02(+5.58%) |
Mar 09, 2018 | 0.2802 | 0.2950 | 0.2800 | 0.2880 | 36,400 | -0.00(-0.69%) |
Mar 08, 2018 | 0.2865 | 0.2900 | 0.2744 | 0.2900 | 37,850 | +0.01(+3.98%) |
Mar 07, 2018 | 0.2924 | 0.2924 | 0.2700 | 0.2789 | 30,996 | -0.01(-2.35%) |
Mar 06, 2018 | 0.2808 | 0.2888 | 0.2801 | 0.2856 | 40,700 | +0.01(+2.37%) |
Mar 05, 2018 | 0.2778 | 0.2832 | 0.2711 | 0.2790 | 14,300 | -0.00(-1.13%) |
Mar 02, 2018 | 0.2816 | 0.2822 | 0.2676 | 0.2822 | 130,150 | -0.00(-0.60%) |
Mar 01, 2018 | 0.2746 | 0.2841 | 0.2702 | 0.2839 | 89,040 | -0.00(-0.91%) |
Feb 28, 2018 | 0.2796 | 0.2905 | 0.2791 | 0.2865 | 35,011 | -0.00(-0.16%) |
Feb 27, 2018 | 0.2950 | 0.2982 | 0.2724 | 0.2870 | 164,897 | -0.01(-2.73%) |
Feb 26, 2018 | 0.2840 | 0.3016 | 0.2840 | 0.2950 | 60,574 | +0.00(+1.69%) |
Feb 23, 2018 | 0.2877 | 0.2905 | 0.2877 | 0.2901 | 18,500 | +0.00(+1.72%) |
Feb 22, 2018 | 0.2900 | 0.2938 | 0.2832 | 0.2852 | 36,100 | +0.00(+0.50%) |
Feb 21, 2018 | 0.3014 | 0.3014 | 0.2838 | 0.2838 | 135,836 | -0.01(-3.71%) |
Feb 20, 2018 | 0.2875 | 0.3094 | 0.2820 | 0.2947 | 114,698 | +0.00(+1.62%) |
Feb 16, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.80%) | |
Feb 15, 2018 | 0.3000 | 0.3000 | 0.2958 | 0.2877 | 33,713 | -0.01(-4.10%) |
Feb 14, 2018 | 0.2693 | 0.3000 | 0.2693 | 0.3000 | 161,019 | +0.03(+11.52%) |
Feb 13, 2018 | 0.2690 | 0.2699 | 0.2639 | 0.2690 | 5,000 | -0.00(-0.37%) |
Feb 12, 2018 | 0.2704 | 0.2766 | 0.2600 | 0.2700 | 25,490 | +0.01(+3.01%) |
Feb 09, 2018 | 0.2600 | 0.2626 | 0.2476 | 0.2621 | 71,763 | +0.01(+2.82%) |
Feb 08, 2018 | 0.2543 | 0.2620 | 0.2500 | 0.2549 | 5,934 | +0.00(+0.87%) |
Feb 07, 2018 | 0.2610 | 0.2500 | 0.2527 | 87,165 | -0.01(-3.18%) | |
Feb 06, 2018 | 0.2577 | 0.2634 | 0.2500 | 0.2610 | 62,133 | +0.01(+4.44%) |
Feb 05, 2018 | 0.2561 | 0.2561 | 0.2499 | 0.2499 | 29,549 | -0.03(-11.60%) |
Feb 02, 2018 | 0.2670 | 0.2827 | 0.2603 | 0.2827 | 36,958 | +0.01(+4.70%) |