Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3600 | 0.4400 | 0.3600 | 0.3750 | 196,044 | +0.03(+7.14%) |
Apr 27, 2018 | 0.3750 | 0.3800 | 0.3500 | 0.3500 | 91,900 | -0.04(-9.09%) |
Apr 26, 2018 | 0.3700 | 0.4000 | 0.3600 | 0.3850 | 180,605 | +0.02(+4.05%) |
Apr 25, 2018 | 0.4200 | 0.4200 | 0.3600 | 0.3700 | 172,690 | -0.02(-5.13%) |
Apr 24, 2018 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 46,743 | -0.03(-7.14%) |
Apr 23, 2018 | 0.4150 | 0.4250 | 0.4000 | 0.4200 | 394,500 | -0.03(-6.67%) |
Apr 20, 2018 | 0.4550 | 0.4700 | 0.4400 | 0.4500 | 196,386 | +0.01(+2.27%) |
Apr 19, 2018 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 145,500 | +0.02(+4.76%) |
Apr 18, 2018 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 139,400 | -0.01(-2.33%) |
Apr 17, 2018 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 501,578 | -0.03(-6.52%) |
Apr 16, 2018 | 0.4050 | 0.4800 | 0.4050 | 0.4600 | 723,493 | +0.07(+16.46%) |
Apr 13, 2018 | 0.3400 | 0.3950 | 0.3350 | 0.3950 | 137,600 | +0.05(+12.86%) |
Apr 12, 2018 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 169,355 | +0.00(+0.00%) |
Apr 11, 2018 | 0.3150 | 0.3550 | 0.3150 | 0.3500 | 506,575 | +0.03(+11.11%) |
Apr 10, 2018 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 47,450 | +0.01(+1.61%) |
Apr 09, 2018 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 118,000 | -0.01(-1.59%) |
Apr 06, 2018 | 0.3500 | 0.3500 | 0.3050 | 0.3150 | 291,035 | -0.04(-11.27%) |
Apr 05, 2018 | 0.2700 | 0.3600 | 0.2700 | 0.3550 | 617,788 | +0.08(+31.48%) |
Apr 04, 2018 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 84,264 | -0.01(-3.57%) |
Apr 03, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 129,000 | +0.00(+0.00%) |
Apr 02, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 8,860 | +0.04(+16.67%) |
Mar 29, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.02(-7.69%) | |
Mar 28, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 26,500 | -0.01(-1.89%) |
Mar 27, 2018 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 77,900 | +0.01(+1.92%) |
Mar 26, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 76,050 | +0.03(+13.04%) |
Mar 23, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 160,300 | -0.02(-8.00%) |
Mar 22, 2018 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 60,500 | -0.01(-3.85%) |
Mar 21, 2018 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 177,124 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 17,000 | -0.02(-5.45%) |
Mar 19, 2018 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 8,200 | +0.01(+3.77%) |
Mar 16, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 127,500 | +0.02(+6.00%) |
Mar 15, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 83,800 | -0.01(-3.85%) |
Mar 14, 2018 | 0.2300 | 0.2750 | 0.2300 | 0.2600 | 436,785 | +0.03(+13.04%) |
Mar 13, 2018 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 165,415 | -0.02(-8.00%) |
Mar 12, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 50,900 | -0.03(-10.71%) |
Mar 09, 2018 | 0.2900 | 0.2900 | 0.2650 | 0.2800 | 181,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 120,400 | +0.01(+3.70%) |
Mar 07, 2018 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 11,000 | -0.02(-6.90%) |
Mar 06, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 44,300 | +0.00(+0.00%) |
Mar 05, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 42,086 | +0.00(+0.00%) |
Mar 02, 2018 | 0.3000 | 0.3000 | 0.2750 | 0.2900 | 294,800 | -0.01(-3.33%) |
Mar 01, 2018 | 0.3000 | 0.3150 | 0.2950 | 0.3000 | 394,300 | -0.01(-3.23%) |
Feb 28, 2018 | 0.2850 | 0.3100 | 0.2850 | 0.3100 | 499,507 | +0.02(+6.90%) |
Feb 27, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 114,800 | +0.00(+0.00%) |
Feb 26, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 30,500 | -0.01(-3.33%) |
Feb 23, 2018 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 366,300 | +0.01(+3.45%) |
Feb 22, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 489,500 | -0.01(-3.33%) |
Feb 21, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 524,512 | -0.01(-1.64%) |
Feb 20, 2018 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 141,100 | +0.01(+1.67%) |
Feb 15, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-4.76%) | |
Feb 14, 2018 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 493,366 | +0.02(+5.00%) |
Feb 13, 2018 | 0.3300 | 0.3300 | 0.2950 | 0.3000 | 273,000 | -0.03(-9.09%) |
Feb 12, 2018 | 0.3300 | 0.3350 | 0.3100 | 0.3300 | 130,090 | +0.01(+1.54%) |
Feb 09, 2018 | 0.3000 | 0.3250 | 0.2950 | 0.3250 | 143,700 | +0.04(+12.07%) |
Feb 08, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 40,000 | -0.01(-3.33%) |
Feb 07, 2018 | 0.3000 | 0.2650 | 0.3000 | 428,100 | +0.02(+9.09%) | |
Feb 06, 2018 | 0.2500 | 0.2850 | 0.2500 | 0.2750 | 87,136 | +0.02(+7.84%) |
Feb 05, 2018 | 0.2500 | 0.2900 | 0.2500 | 0.2550 | 701,238 | +0.01(+4.08%) |
Feb 02, 2018 | 0.2800 | 0.2800 | 0.2450 | 0.2450 | 493,095 | -0.04(-12.50%) |