Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3351 | 0.3534 | 0.3294 | 0.3294 | 1,340 | -0.01(-3.25%) |
May 30, 2018 | 0.3531 | 0.3531 | 0.2900 | 0.3405 | 37,097 | -0.04(-11.32%) |
May 29, 2018 | 0.3553 | 0.3840 | 0.3553 | 0.3840 | 1,550 | +0.02(+6.66%) |
May 25, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.02(+5.91%) | |
May 24, 2018 | 0.3233 | 0.3467 | 0.3233 | 0.3399 | 8,010 | -0.01(-3.53%) |
May 23, 2018 | 0.3793 | 0.3793 | 0.3523 | 0.3523 | 6,098 | -0.03(-6.89%) |
May 22, 2018 | 0.3903 | 0.3956 | 0.3722 | 0.3784 | 45,070 | -0.09(-19.49%) |
May 21, 2018 | 0.4625 | 0.4700 | 0.3986 | 0.4700 | 16,901 | +0.11(+28.91%) |
May 18, 2018 | 0.3818 | 0.3863 | 0.3646 | 0.3646 | 8,110 | +0.00(+0.00%) |
May 17, 2018 | 0.3860 | 0.3860 | 0.3646 | 0.3646 | 15,175 | -0.02(-5.45%) |
May 16, 2018 | 0.3837 | 0.3856 | 0.3837 | 0.3856 | 3,944 | +0.03(+9.79%) |
May 15, 2018 | 0.3724 | 0.3796 | 0.2500 | 0.3512 | 29,510 | -0.04(-10.70%) |
May 14, 2018 | 0.3780 | 0.3950 | 0.3780 | 0.3933 | 19,800 | +0.02(+4.87%) |
May 11, 2018 | 0.3880 | 0.3895 | 0.3548 | 0.3750 | 6,732 | -0.01(-2.77%) |
May 10, 2018 | 0.3861 | 0.3972 | 0.3857 | 0.3857 | 4,780 | +0.01(+2.38%) |
May 09, 2018 | 0.3519 | 0.3767 | 0.3519 | 0.3767 | 17,150 | +0.02(+4.27%) |
May 08, 2018 | 0.3957 | 0.3957 | 0.3524 | 0.3613 | 17,700 | -0.01(-2.17%) |
May 07, 2018 | 0.3818 | 0.3986 | 0.3693 | 0.3693 | 26,696 | -0.03(-7.53%) |
May 04, 2018 | 0.3897 | 0.3994 | 0.3621 | 0.3994 | 19,552 | -0.01(-1.50%) |
May 03, 2018 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 110 | +0.02(+4.32%) |
May 02, 2018 | 0.3818 | 0.3887 | 0.3818 | 0.3887 | 2,000 | +0.02(+6.82%) |
May 01, 2018 | 0.3681 | 0.3681 | 0.3500 | 0.3639 | 8,326 | -0.02(-6.35%) |
Apr 30, 2018 | 0.3985 | 0.3985 | 0.3588 | 0.3886 | 4,865 | +0.01(+2.40%) |
Apr 27, 2018 | 0.3706 | 0.3989 | 0.3706 | 0.3795 | 23,634 | +0.02(+5.14%) |
Apr 26, 2018 | 0.3730 | 0.3760 | 0.3575 | 0.3609 | 8,739 | +0.00(+1.38%) |
Apr 25, 2018 | 0.3830 | 0.3830 | 0.3406 | 0.3560 | 3,192 | -0.02(-5.44%) |
Apr 24, 2018 | 0.3643 | 0.3768 | 0.3555 | 0.3765 | 6,700 | -0.01(-2.85%) |
Apr 23, 2018 | 0.4159 | 0.4159 | 0.3627 | 0.3876 | 64,803 | -0.06(-13.88%) |
Apr 20, 2018 | 0.4452 | 0.4500 | 0.4044 | 0.4500 | 18,093 | +0.06(+15.59%) |
Apr 19, 2018 | 0.4252 | 0.4383 | 0.3800 | 0.3893 | 27,418 | -0.05(-12.30%) |
Apr 18, 2018 | 0.4195 | 0.4559 | 0.4049 | 0.4439 | 24,752 | -0.03(-6.05%) |
Apr 17, 2018 | 0.4876 | 0.4951 | 0.4725 | 0.4725 | 5,400 | -0.03(-5.20%) |
Apr 16, 2018 | 0.5100 | 0.5336 | 0.4272 | 0.4984 | 177,209 | +0.02(+3.83%) |
Apr 13, 2018 | 0.4730 | 0.5000 | 0.3650 | 0.4800 | 59,162 | +0.07(+16.36%) |
Apr 12, 2018 | 0.3961 | 0.4309 | 0.3660 | 0.4125 | 48,179 | +0.07(+20.05%) |
Apr 10, 2018 | 0.3436 | 0.3436 | 0.3436 | 0 | -0.00(-1.41%) | |
Apr 09, 2018 | 0.3485 | 0.3485 | 0.3485 | 0.3485 | 2,340 | -0.07(-16.63%) |
Apr 06, 2018 | 0.4494 | 0.4494 | 0.4180 | 0.4180 | 2,600 | -0.00(-0.48%) |
Apr 04, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.06(-12.74%) | |
Apr 03, 2018 | 0.4813 | 0.4813 | 0.4813 | 0.4813 | 1,400 | -0.01(-1.78%) |
Apr 02, 2018 | 0.5250 | 0.5250 | 0.4600 | 0.4900 | 23,651 | -0.03(-6.22%) |
Mar 29, 2018 | 0.5225 | 0.5225 | 0.5225 | 0 | +0.07(+14.36%) | |
Mar 28, 2018 | 0.4798 | 0.4798 | 0.4569 | 0.4569 | 11,044 | -0.04(-8.20%) |
Mar 26, 2018 | 0.4977 | 0.4977 | 0.4977 | 0 | -0.05(-8.56%) | |
Mar 23, 2018 | 0.5443 | 0.5443 | 0.5443 | 0.5443 | 585 | -0.00(-0.50%) |
Mar 22, 2018 | 0.5578 | 0.5578 | 0.5471 | 0.5471 | 400 | -0.01(-2.14%) |
Mar 21, 2018 | 0.5395 | 0.5590 | 0.5395 | 0.5590 | 5,170 | +0.07(+14.41%) |
Mar 19, 2018 | 0.4886 | 0.4886 | 0.4886 | 61 | -0.01(-1.69%) | |
Mar 16, 2018 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 1,500 | +0.01(+1.43%) |
Mar 15, 2018 | 0.4986 | 0.4987 | 0.4838 | 0.4900 | 18,152 | +0.04(+9.35%) |
Mar 14, 2018 | 0.4869 | 0.4869 | 0.4481 | 0.4481 | 7,152 | -0.02(-3.82%) |
Mar 13, 2018 | 0.4662 | 0.4988 | 0.4659 | 0.4659 | 6,000 | -0.03(-6.61%) |
Mar 12, 2018 | 0.4596 | 0.5017 | 0.4596 | 0.4989 | 9,575 | -0.00(-0.93%) |
Mar 09, 2018 | 0.5060 | 0.5060 | 0.5036 | 0.5036 | 3,000 | -0.03(-5.76%) |
Mar 07, 2018 | 0.5344 | 0.5344 | 0.5344 | 0 | -0.01(-1.94%) | |
Mar 05, 2018 | 0.5450 | 0.5450 | 0.5450 | 4 | +0.01(+1.95%) | |
Mar 02, 2018 | 0.5828 | 0.5828 | 0.5346 | 0.5346 | 8,018 | -0.20(-27.57%) |