Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3510 | 0.3800 | 0.3510 | 0.3700 | 66,886 | +0.00(+0.85%) |
Apr 27, 2018 | 0.3664 | 0.4000 | 0.3400 | 0.3669 | 316,799 | +0.00(+0.13%) |
Apr 26, 2018 | 0.3400 | 0.4110 | 0.3400 | 0.3664 | 164,695 | +0.00(+1.24%) |
Apr 25, 2018 | 0.3750 | 0.3800 | 0.3400 | 0.3619 | 239,771 | -0.02(-4.64%) |
Apr 24, 2018 | 0.3400 | 0.3800 | 0.3400 | 0.3795 | 277,375 | +0.03(+8.43%) |
Apr 23, 2018 | 0.4000 | 0.4195 | 0.3283 | 0.3500 | 417,832 | -0.07(-16.57%) |
Apr 20, 2018 | 0.3899 | 0.4210 | 0.3899 | 0.4195 | 368,334 | +0.03(+8.26%) |
Apr 19, 2018 | 0.3700 | 0.3970 | 0.3600 | 0.3875 | 173,917 | +0.02(+4.73%) |
Apr 18, 2018 | 0.3600 | 0.3700 | 0.3400 | 0.3700 | 215,068 | +0.01(+1.37%) |
Apr 17, 2018 | 0.3000 | 0.3650 | 0.2900 | 0.3650 | 517,271 | +0.08(+25.86%) |
Apr 16, 2018 | 0.2900 | 0.2950 | 0.2399 | 0.2900 | 508,074 | +0.06(+23.98%) |
Apr 13, 2018 | 0.2256 | 0.2419 | 0.2080 | 0.2339 | 158,093 | +0.01(+3.82%) |
Apr 12, 2018 | 0.2200 | 0.2499 | 0.2100 | 0.2253 | 269,448 | +0.01(+2.41%) |
Apr 11, 2018 | 0.2009 | 0.2200 | 0.2009 | 0.2200 | 107,840 | +0.00(+0.09%) |
Apr 10, 2018 | 0.2400 | 0.2400 | 0.2009 | 0.2198 | 148,001 | -0.01(-2.31%) |
Apr 09, 2018 | 0.2642 | 0.2642 | 0.2239 | 0.2250 | 156,833 | -0.03(-13.43%) |
Apr 06, 2018 | 0.2650 | 0.2650 | 0.2000 | 0.2599 | 151,857 | -0.01(-1.89%) |
Apr 05, 2018 | 0.2860 | 0.2860 | 0.2350 | 0.2649 | 234,066 | -0.01(-3.64%) |
Apr 04, 2018 | 0.2790 | 0.2900 | 0.2270 | 0.2749 | 376,426 | +0.00(+1.63%) |
Apr 03, 2018 | 0.2850 | 0.2900 | 0.2500 | 0.2705 | 118,575 | -0.01(-5.09%) |
Apr 02, 2018 | 0.2750 | 0.2860 | 0.2270 | 0.2850 | 221,232 | +0.02(+7.55%) |
Mar 29, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.02(+9.05%) | |
Mar 28, 2018 | 0.2799 | 0.2799 | 0.2251 | 0.2430 | 143,613 | -0.04(-13.03%) |
Mar 27, 2018 | 0.2650 | 0.2890 | 0.2650 | 0.2794 | 150,146 | +0.00(+0.90%) |
Mar 26, 2018 | 0.3005 | 0.3005 | 0.2650 | 0.2769 | 141,829 | -0.01(-2.50%) |
Mar 23, 2018 | 0.2900 | 0.2900 | 0.2675 | 0.2840 | 184,380 | -0.01(-2.07%) |
Mar 22, 2018 | 0.2850 | 0.3059 | 0.2670 | 0.2900 | 111,375 | +0.01(+2.84%) |
Mar 21, 2018 | 0.3200 | 0.3200 | 0.2800 | 0.2820 | 292,442 | -0.04(-11.32%) |
Mar 20, 2018 | 0.3200 | 0.3978 | 0.3000 | 0.3180 | 313,852 | -0.02(-6.47%) |
Mar 19, 2018 | 0.3700 | 0.3700 | 0.3000 | 0.3400 | 115,493 | -0.01(-2.30%) |
Mar 16, 2018 | 0.3000 | 0.3480 | 0.2696 | 0.3480 | 243,154 | +0.04(+11.90%) |
Mar 15, 2018 | 0.3440 | 0.3440 | 0.3000 | 0.3110 | 245,128 | -0.04(-10.84%) |
Mar 14, 2018 | 0.3651 | 0.3800 | 0.3265 | 0.3488 | 219,289 | -0.01(-3.65%) |
Mar 13, 2018 | 0.4399 | 0.4400 | 0.3620 | 0.3620 | 217,229 | -0.05(-11.69%) |
Mar 12, 2018 | 0.4057 | 0.4099 | 0.3700 | 0.4099 | 156,956 | +0.01(+2.47%) |
Mar 09, 2018 | 0.4100 | 0.4400 | 0.3594 | 0.4000 | 439,435 | -0.01(-2.44%) |
Mar 08, 2018 | 0.4200 | 0.4350 | 0.4000 | 0.4100 | 250,384 | -0.01(-2.38%) |
Mar 07, 2018 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 121,066 | -0.00(-0.94%) |
Mar 06, 2018 | 0.4499 | 0.4500 | 0.4000 | 0.4240 | 192,527 | -0.02(-5.36%) |
Mar 05, 2018 | 0.4340 | 0.4500 | 0.4000 | 0.4480 | 138,816 | +0.01(+2.28%) |
Mar 02, 2018 | 0.4100 | 0.4500 | 0.3900 | 0.4380 | 247,955 | -0.01(-2.67%) |
Mar 01, 2018 | 0.4399 | 0.4660 | 0.3800 | 0.4500 | 355,731 | -0.02(-4.94%) |
Feb 28, 2018 | 0.5050 | 0.5050 | 0.4351 | 0.4734 | 183,586 | -0.03(-5.32%) |
Feb 27, 2018 | 0.4850 | 0.5030 | 0.4320 | 0.5000 | 228,013 | -0.00(-0.58%) |
Feb 26, 2018 | 0.4550 | 0.5200 | 0.4500 | 0.5029 | 174,473 | +0.02(+4.77%) |
Feb 23, 2018 | 0.4980 | 0.4999 | 0.4500 | 0.4800 | 152,732 | -0.02(-4.00%) |
Feb 22, 2018 | 0.5150 | 0.5380 | 0.4750 | 0.5000 | 252,505 | -0.01(-1.96%) |
Feb 21, 2018 | 0.6000 | 0.6000 | 0.4660 | 0.5100 | 516,900 | -0.09(-14.86%) |
Feb 20, 2018 | 0.6200 | 0.6200 | 0.5400 | 0.5990 | 356,645 | +0.04(+7.16%) |
Feb 16, 2018 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.06(+11.82%) | |
Feb 15, 2018 | 0.4300 | 0.5000 | 0.4300 | 0.4999 | 543,044 | +0.09(+21.93%) |
Feb 14, 2018 | 0.4200 | 0.4275 | 0.3900 | 0.4100 | 316,044 | +0.01(+3.67%) |
Feb 13, 2018 | 0.4200 | 0.4220 | 0.3801 | 0.3955 | 195,971 | -0.02(-5.61%) |
Feb 12, 2018 | 0.3830 | 0.4210 | 0.3800 | 0.4190 | 299,662 | +0.02(+4.80%) |
Feb 09, 2018 | 0.3900 | 0.4220 | 0.3800 | 0.3998 | 202,453 | -0.00(-0.05%) |
Feb 08, 2018 | 0.3710 | 0.4234 | 0.3710 | 0.4000 | 333,126 | -0.01(-2.18%) |
Feb 07, 2018 | 0.4000 | 0.4000 | 0.3800 | 0.4089 | 898,108 | +0.03(+7.61%) |
Feb 06, 2018 | 0.3800 | 0.4180 | 0.3520 | 0.3800 | 275,306 | -0.02(-5.00%) |
Feb 05, 2018 | 0.4100 | 0.4100 | 0.3500 | 0.4000 | 335,631 | +0.02(+5.26%) |
Feb 02, 2018 | 0.4000 | 0.4550 | 0.3500 | 0.3800 | 535,540 | -0.06(-13.93%) |