Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2160 | 0.2360 | 0.2150 | 0.2273 | 1,766,628 | +0.01(+5.09%) |
Apr 27, 2018 | 0.2180 | 0.2200 | 0.2110 | 0.2162 | 668,538 | -0.01(-2.59%) |
Apr 26, 2018 | 0.2129 | 0.2250 | 0.2110 | 0.2220 | 542,582 | +0.01(+4.74%) |
Apr 25, 2018 | 0.2260 | 0.2260 | 0.2100 | 0.2119 | 545,403 | +0.00(+0.45%) |
Apr 24, 2018 | 0.2382 | 0.2392 | 0.2106 | 0.2110 | 955,522 | -0.03(-11.53%) |
Apr 23, 2018 | 0.2420 | 0.2420 | 0.2300 | 0.2385 | 725,187 | -0.00(-0.58%) |
Apr 20, 2018 | 0.2300 | 0.2440 | 0.2200 | 0.2399 | 871,123 | +0.01(+4.30%) |
Apr 19, 2018 | 0.2160 | 0.2300 | 0.2050 | 0.2300 | 1,595,972 | +0.01(+5.50%) |
Apr 18, 2018 | 0.2260 | 0.2270 | 0.2160 | 0.2180 | 1,821,804 | -0.01(-4.80%) |
Apr 17, 2018 | 0.2434 | 0.2490 | 0.2201 | 0.2290 | 1,954,681 | -0.01(-6.15%) |
Apr 16, 2018 | 0.2440 | 0.2600 | 0.2370 | 0.2440 | 1,826,273 | +0.00(+1.24%) |
Apr 13, 2018 | 0.2350 | 0.2430 | 0.2300 | 0.2410 | 2,087,553 | +0.01(+3.66%) |
Apr 12, 2018 | 0.2225 | 0.2350 | 0.2200 | 0.2325 | 984,990 | +0.01(+5.68%) |
Apr 11, 2018 | 0.2150 | 0.2240 | 0.2100 | 0.2200 | 649,540 | +0.01(+3.29%) |
Apr 10, 2018 | 0.1893 | 0.2150 | 0.1810 | 0.2130 | 907,513 | +0.01(+4.93%) |
Apr 09, 2018 | 0.1830 | 0.2133 | 0.1770 | 0.2030 | 1,444,686 | +0.01(+7.41%) |
Apr 06, 2018 | 0.1830 | 0.1890 | 0.1750 | 0.1890 | 882,550 | +0.00(+2.16%) |
Apr 05, 2018 | 0.1840 | 0.1900 | 0.1810 | 0.1850 | 416,630 | -0.00(-1.07%) |
Apr 04, 2018 | 0.1845 | 0.1900 | 0.1810 | 0.1870 | 729,234 | +0.01(+2.75%) |
Apr 03, 2018 | 0.1900 | 0.2050 | 0.1810 | 0.1820 | 832,148 | -0.01(-6.88%) |
Apr 02, 2018 | 0.2020 | 0.2050 | 0.1951 | 0.1955 | 904,067 | -0.01(-3.24%) |
Mar 29, 2018 | 0.2020 | 0.2020 | 0.2020 | 0 | -0.00(-0.15%) | |
Mar 28, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2023 | 924,855 | +0.00(+0.15%) |
Mar 27, 2018 | 0.2000 | 0.2095 | 0.2000 | 0.2020 | 658,647 | -0.00(-2.41%) |
Mar 26, 2018 | 0.2100 | 0.2200 | 0.2025 | 0.2070 | 819,438 | -0.00(-1.44%) |
Mar 23, 2018 | 0.2030 | 0.2200 | 0.2020 | 0.2100 | 800,873 | -0.00(-1.78%) |
Mar 22, 2018 | 0.2100 | 0.2250 | 0.2000 | 0.2138 | 1,466,095 | +0.00(+1.81%) |
Mar 21, 2018 | 0.2100 | 0.2250 | 0.2050 | 0.2100 | 494,376 | -0.00(-1.87%) |
Mar 20, 2018 | 0.2182 | 0.2250 | 0.2100 | 0.2140 | 625,528 | -0.00(-0.97%) |
Mar 19, 2018 | 0.2253 | 0.2295 | 0.2100 | 0.2161 | 548,632 | -0.01(-6.04%) |
Mar 16, 2018 | 0.2250 | 0.2300 | 0.2210 | 0.2300 | 392,976 | +0.01(+2.22%) |
Mar 15, 2018 | 0.2270 | 0.2300 | 0.2200 | 0.2250 | 507,342 | -0.01(-2.17%) |
Mar 14, 2018 | 0.2336 | 0.2385 | 0.2230 | 0.2300 | 322,460 | -0.00(-0.86%) |
Mar 13, 2018 | 0.2250 | 0.2445 | 0.2250 | 0.2320 | 582,741 | +0.00(+0.87%) |
Mar 12, 2018 | 0.2425 | 0.2425 | 0.2250 | 0.2300 | 626,738 | -0.01(-3.16%) |
Mar 09, 2018 | 0.2330 | 0.2400 | 0.2235 | 0.2375 | 503,834 | +0.00(+0.64%) |
Mar 08, 2018 | 0.2372 | 0.2400 | 0.2300 | 0.2360 | 705,352 | +0.00(+0.21%) |
Mar 07, 2018 | 0.2290 | 0.2450 | 0.2200 | 0.2355 | 1,676,317 | +0.01(+3.74%) |
Mar 06, 2018 | 0.2225 | 0.2297 | 0.2150 | 0.2270 | 1,287,577 | +0.01(+5.58%) |
Mar 05, 2018 | 0.2050 | 0.2190 | 0.1950 | 0.2150 | 894,509 | +0.01(+4.88%) |
Mar 02, 2018 | 0.2100 | 0.2100 | 0.1955 | 0.2050 | 448,888 | +0.00(+0.99%) |
Mar 01, 2018 | 0.2020 | 0.2100 | 0.1930 | 0.2030 | 928,103 | -0.00(-1.02%) |
Feb 28, 2018 | 0.2068 | 0.2139 | 0.1950 | 0.2051 | 634,947 | -0.00(-0.92%) |
Feb 27, 2018 | 0.2000 | 0.2110 | 0.1925 | 0.2070 | 1,348,655 | +0.01(+7.14%) |
Feb 26, 2018 | 0.2200 | 0.2200 | 0.1925 | 0.1932 | 3,312,375 | -0.02(-9.04%) |
Feb 23, 2018 | 0.2135 | 0.2300 | 0.2100 | 0.2124 | 1,128,275 | +0.00(+1.05%) |
Feb 22, 2018 | 0.2100 | 0.2102 | 1,722,131 | -0.01(-2.69%) | ||
Feb 21, 2018 | 0.2250 | 0.2350 | 0.2150 | 0.2160 | 1,513,743 | -0.01(-5.98%) |
Feb 20, 2018 | 0.2435 | 0.2550 | 0.2250 | 0.2298 | 1,759,877 | -0.02(-6.98%) |
Feb 16, 2018 | 0.2470 | 0.2470 | 0.2470 | 0 | +0.00(+0.86%) | |
Feb 15, 2018 | 0.2460 | 0.2650 | 0.2420 | 0.2449 | 704,115 | +0.00(+0.68%) |
Feb 14, 2018 | 0.2475 | 0.2301 | 0.2432 | 858,786 | +0.01(+5.71%) | |
Feb 13, 2018 | 0.2285 | 0.2400 | 0.2200 | 0.2301 | 644,752 | +0.00(+1.14%) |
Feb 12, 2018 | 0.2220 | 0.2380 | 0.2217 | 0.2275 | 710,396 | +0.01(+2.66%) |
Feb 09, 2018 | 0.2315 | 0.2380 | 0.2200 | 0.2216 | 943,620 | -0.01(-3.02%) |
Feb 08, 2018 | 0.2400 | 0.2450 | 0.2250 | 0.2285 | 654,654 | -0.01(-3.99%) |
Feb 07, 2018 | 0.2316 | 0.2490 | 0.2282 | 0.2380 | 1,057,794 | +0.00(+1.28%) |
Feb 06, 2018 | 0.2015 | 0.2369 | 0.2000 | 0.2350 | 2,897,615 | +0.02(+11.77%) |
Feb 05, 2018 | 0.2260 | 0.2280 | 0.2100 | 0.2102 | 2,616,933 | -0.02(-8.19%) |
Feb 02, 2018 | 0.2365 | 0.2495 | 0.2070 | 0.2290 | 3,666,492 | -0.01(-3.39%) |