Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2350 | 0.2498 | 0.2300 | 0.2350 | 567,021 | -0.00(-2.00%) |
Apr 27, 2018 | 0.2430 | 0.2500 | 0.2350 | 0.2398 | 714,060 | -0.01(-2.12%) |
Apr 26, 2018 | 0.2510 | 0.2590 | 0.2430 | 0.2450 | 515,770 | -0.01(-2.39%) |
Apr 25, 2018 | 0.2650 | 0.2699 | 0.2489 | 0.2510 | 573,944 | -0.02(-6.69%) |
Apr 24, 2018 | 0.2725 | 0.2750 | 0.2572 | 0.2690 | 303,978 | -0.00(-0.55%) |
Apr 23, 2018 | 0.3050 | 0.3050 | 0.2600 | 0.2705 | 596,740 | +0.00(+0.19%) |
Apr 20, 2018 | 0.2800 | 0.2800 | 0.2560 | 0.2700 | 531,433 | -0.00(-0.88%) |
Apr 19, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.2724 | 494,603 | -0.02(-6.07%) |
Apr 18, 2018 | 0.3010 | 0.3101 | 0.2840 | 0.2900 | 1,207,664 | +0.00(+0.69%) |
Apr 17, 2018 | 0.3300 | 0.3400 | 0.2700 | 0.2880 | 1,861,486 | -0.04(-11.38%) |
Apr 16, 2018 | 0.2780 | 0.3380 | 0.2700 | 0.3250 | 3,080,546 | +0.06(+22.18%) |
Apr 13, 2018 | 0.2277 | 0.2665 | 0.2210 | 0.2660 | 1,071,375 | +0.04(+16.97%) |
Apr 12, 2018 | 0.2200 | 0.2320 | 0.2200 | 0.2274 | 336,090 | +0.01(+5.77%) |
Apr 11, 2018 | 0.2194 | 0.2290 | 0.2105 | 0.2150 | 816,928 | -0.01(-6.11%) |
Apr 10, 2018 | 0.2380 | 0.2400 | 0.2200 | 0.2290 | 776,782 | -0.01(-2.83%) |
Apr 09, 2018 | 0.2530 | 0.2530 | 0.2310 | 0.2357 | 253,310 | -0.00(-0.35%) |
Apr 06, 2018 | 0.2490 | 0.2550 | 0.2275 | 0.2365 | 351,912 | +0.00(+1.50%) |
Apr 05, 2018 | 0.2255 | 0.2330 | 0.2210 | 0.2330 | 273,271 | +0.00(+1.35%) |
Apr 04, 2018 | 0.2386 | 0.2490 | 0.2210 | 0.2299 | 505,296 | -0.02(-7.67%) |
Apr 03, 2018 | 0.2400 | 0.2590 | 0.2210 | 0.2490 | 655,016 | +0.02(+7.33%) |
Apr 02, 2018 | 0.2415 | 0.2600 | 0.2300 | 0.2320 | 463,754 | -0.02(-6.41%) |
Mar 29, 2018 | 0.2479 | 0.2479 | 0.2479 | 0 | -0.00(-1.96%) | |
Mar 28, 2018 | 0.2599 | 0.2669 | 0.2500 | 0.2529 | 273,388 | -0.01(-2.75%) |
Mar 27, 2018 | 0.2570 | 0.2675 | 0.2500 | 0.2600 | 424,928 | -0.00(-1.52%) |
Mar 26, 2018 | 0.2557 | 0.2643 | 0.2500 | 0.2640 | 423,901 | +0.00(+0.98%) |
Mar 23, 2018 | 0.2632 | 0.2639 | 0.2530 | 0.2615 | 235,415 | -0.00(-0.89%) |
Mar 22, 2018 | 0.2622 | 0.2682 | 0.2520 | 0.2638 | 282,518 | +0.00(+0.50%) |
Mar 21, 2018 | 0.2625 | 0.2700 | 0.2625 | 0.2625 | 220,427 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2510 | 0.2690 | 0.2500 | 0.2625 | 451,708 | +0.01(+5.00%) |
Mar 19, 2018 | 0.2550 | 0.2600 | 0.2488 | 0.2500 | 370,873 | +0.00(+0.00%) |
Mar 16, 2018 | 0.2549 | 0.2700 | 0.2500 | 0.2500 | 307,383 | -0.01(-3.74%) |
Mar 15, 2018 | 0.2550 | 0.2700 | 0.2500 | 0.2597 | 302,158 | +0.00(+1.84%) |
Mar 14, 2018 | 0.2595 | 0.2700 | 0.2530 | 0.2550 | 281,699 | -0.00(-0.78%) |
Mar 13, 2018 | 0.2680 | 0.2680 | 0.2510 | 0.2570 | 387,993 | -0.01(-4.10%) |
Mar 12, 2018 | 0.2600 | 0.2700 | 0.2550 | 0.2680 | 793,248 | +0.01(+4.69%) |
Mar 09, 2018 | 0.2598 | 0.2680 | 0.2510 | 0.2560 | 984,341 | +0.00(+0.14%) |
Mar 08, 2018 | 0.2550 | 0.2610 | 0.2470 | 0.2556 | 1,520,967 | -0.02(-7.04%) |
Mar 07, 2018 | 0.2910 | 0.2980 | 0.2750 | 0.2750 | 689,298 | -0.02(-5.50%) |
Mar 06, 2018 | 0.2780 | 0.2980 | 0.2710 | 0.2910 | 966,288 | +0.02(+6.99%) |
Mar 05, 2018 | 0.2640 | 0.2800 | 0.2571 | 0.2720 | 952,258 | +0.01(+5.47%) |
Mar 02, 2018 | 0.2835 | 0.2889 | 0.2455 | 0.2579 | 1,279,413 | -0.01(-4.48%) |
Mar 01, 2018 | 0.2400 | 0.2750 | 0.2400 | 0.2700 | 1,383,131 | +0.03(+10.20%) |
Feb 28, 2018 | 0.2555 | 0.2700 | 0.2450 | 0.2450 | 1,743,616 | -0.03(-9.26%) |
Feb 27, 2018 | 0.2900 | 0.2940 | 0.2520 | 0.2700 | 2,523,767 | -0.03(-9.70%) |
Feb 26, 2018 | 0.2900 | 0.2650 | 0.2990 | 1,970,436 | +0.01(+3.10%) | |
Feb 23, 2018 | 0.3214 | 0.3300 | 0.2749 | 0.2900 | 2,589,045 | -0.04(-10.91%) |
Feb 22, 2018 | 0.3605 | 0.3610 | 0.3218 | 0.3255 | 1,459,728 | -0.03(-9.58%) |
Feb 21, 2018 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 887,660 | -0.02(-5.26%) |
Feb 20, 2018 | 0.3850 | 0.3850 | 0.3655 | 0.3800 | 990,196 | +0.00(+0.00%) |
Feb 16, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-4.40%) | |
Feb 15, 2018 | 0.4170 | 0.4170 | 0.3900 | 0.3975 | 367,647 | -0.02(-4.22%) |
Feb 14, 2018 | 0.4085 | 0.4190 | 0.3911 | 0.4150 | 819,676 | +0.01(+3.75%) |
Feb 13, 2018 | 0.4200 | 0.4300 | 0.3710 | 0.4000 | 747,562 | -0.01(-2.44%) |
Feb 12, 2018 | 0.4390 | 0.4400 | 0.3900 | 0.4100 | 648,352 | +0.01(+3.14%) |
Feb 09, 2018 | 0.4000 | 0.4250 | 0.3750 | 0.3975 | 1,253,242 | +0.01(+3.38%) |
Feb 08, 2018 | 0.4160 | 0.4244 | 0.3800 | 0.3845 | 878,883 | -0.03(-7.57%) |
Feb 07, 2018 | 0.4400 | 0.4500 | 0.4160 | 0.4160 | 1,432,094 | -0.01(-3.03%) |
Feb 06, 2018 | 0.3650 | 0.4300 | 0.3620 | 0.4290 | 1,466,920 | +0.07(+19.50%) |
Feb 05, 2018 | 0.4200 | 0.4200 | 0.3560 | 0.3590 | 3,521,821 | -0.07(-16.51%) |
Feb 02, 2018 | 0.3900 | 0.4500 | 0.3688 | 0.4300 | 2,201,771 | +0.03(+8.04%) |