Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2097 | 0.2163 | 0.2084 | 0.2163 | 51,500 | -0.02(-8.96%) |
Apr 27, 2018 | 0.2549 | 0.2549 | 0.2300 | 0.2376 | 16,000 | -0.01(-2.68%) |
Apr 26, 2018 | 0.2370 | 0.2442 | 0.2310 | 0.2442 | 14,593 | +0.01(+3.59%) |
Apr 25, 2018 | 0.2398 | 0.2398 | 0.2270 | 0.2357 | 83,542 | -0.01(-3.28%) |
Apr 24, 2018 | 0.2512 | 0.2512 | 0.2437 | 0.2437 | 23,000 | -0.01(-2.52%) |
Apr 23, 2018 | 0.2534 | 0.2534 | 0.2500 | 0.2500 | 13,500 | -0.01(-2.34%) |
Apr 20, 2018 | 0.2629 | 0.2688 | 0.2560 | 0.2560 | 11,000 | +0.02(+7.11%) |
Apr 19, 2018 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 17,500 | +0.01(+3.46%) |
Apr 18, 2018 | 0.2411 | 0.2411 | 0.2310 | 0.2310 | 16,500 | -0.01(-4.23%) |
Apr 17, 2018 | 0.2487 | 0.2487 | 0.2411 | 0.2412 | 77,000 | -0.01(-3.52%) |
Apr 16, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.01(+3.95%) |
Apr 12, 2018 | 0.2405 | 0.2405 | 0.2405 | 0 | -0.01(-4.18%) | |
Apr 11, 2018 | 0.2558 | 0.2604 | 0.2483 | 0.2510 | 55,000 | +0.00(+0.20%) |
Apr 10, 2018 | 0.2505 | 0.2505 | 0.2505 | 0.2505 | 20,000 | -0.00(-1.49%) |
Apr 09, 2018 | 0.2525 | 0.2580 | 0.2500 | 0.2543 | 33,000 | +0.01(+5.04%) |
Apr 06, 2018 | 0.2460 | 0.2460 | 0.2421 | 0.2421 | 4,000 | -0.01(-5.06%) |
Apr 05, 2018 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 5,000 | -0.01(-1.92%) |
Apr 04, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 | +0.00(+0.00%) |
Apr 03, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 7,000 | -0.00(-0.08%) |
Apr 02, 2018 | 0.2510 | 0.2602 | 0.2410 | 0.2602 | 18,100 | -0.01(-4.72%) |
Mar 29, 2018 | 0.2731 | 0.2731 | 0.2731 | 0 | +0.02(+6.26%) | |
Mar 28, 2018 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 2,001 | -0.01(-4.25%) |
Mar 27, 2018 | 0.2684 | 0.2684 | 0.2684 | 0.2684 | 1,725 | -0.01(-5.16%) |
Mar 26, 2018 | 0.2776 | 0.2850 | 0.2737 | 0.2830 | 12,012 | -0.01(-2.31%) |
Mar 23, 2018 | 0.2785 | 0.2897 | 0.2785 | 0.2897 | 7,350 | +0.02(+7.38%) |
Mar 22, 2018 | 0.2773 | 0.2773 | 0.2698 | 0.2698 | 2,501 | -0.00(-1.24%) |
Mar 21, 2018 | 0.2680 | 0.2732 | 0.2680 | 0.2732 | 3,500 | +0.01(+5.08%) |
Mar 20, 2018 | 0.2600 | 0.2710 | 0.2600 | 0.2600 | 8,000 | +0.02(+7.84%) |
Mar 16, 2018 | 0.2411 | 0.2411 | 0.2411 | 0 | -0.01(-3.56%) | |
Mar 14, 2018 | 0.2500 | 0.2500 | 0.2500 | 51 | -0.01(-2.72%) | |
Mar 13, 2018 | 0.2570 | 0.2570 | 0.2500 | 0.2570 | 8,402 | +0.01(+4.90%) |
Mar 12, 2018 | 0.2817 | 0.2856 | 0.2450 | 0.2450 | 48,044 | -0.04(-13.06%) |
Mar 09, 2018 | 0.3025 | 0.3088 | 0.2790 | 0.2818 | 21,918 | -0.03(-9.68%) |
Mar 05, 2018 | 0.3120 | 0.3120 | 0.3120 | 0 | -0.00(-0.95%) | |
Mar 02, 2018 | 0.3124 | 0.3150 | 0.3111 | 0.3150 | 28,500 | -0.00(-0.25%) |
Mar 01, 2018 | 0.3200 | 0.3250 | 0.3158 | 0.3158 | 16,000 | -0.01(-2.26%) |
Feb 28, 2018 | 0.3220 | 0.3231 | 0.3220 | 0.3231 | 4,900 | -0.00(-0.28%) |
Feb 27, 2018 | 0.3200 | 0.3252 | 0.3200 | 0.3240 | 19,500 | +0.00(+1.25%) |
Feb 26, 2018 | 0.3258 | 0.3258 | 0.3200 | 0.3200 | 2,000 | -0.00(-1.23%) |
Feb 23, 2018 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 4,600 | -0.02(-4.71%) |
Feb 22, 2018 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 5,000 | +0.01(+3.03%) |
Feb 21, 2018 | 0.3310 | 0.3310 | 0.3286 | 0.3300 | 8,800 | -0.01(-4.10%) |
Feb 20, 2018 | 0.3510 | 0.3510 | 0.3350 | 0.3441 | 15,330 | +0.01(+1.50%) |
Feb 16, 2018 | 0.3390 | 0.3390 | 0.3390 | 0 | -0.01(-2.33%) | |
Feb 14, 2018 | 0.3471 | 0.3471 | 0.3471 | 0 | -0.00(-0.09%) | |
Feb 13, 2018 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 1,000 | -0.00(-1.08%) |
Feb 12, 2018 | 0.3397 | 0.3512 | 0.3397 | 0.3512 | 2,000 | -0.00(-1.04%) |
Feb 09, 2018 | 0.3549 | 0.3549 | 0.3549 | 0.3549 | 4,000 | -0.01(-3.56%) |
Feb 08, 2018 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 300 | -0.01(-3.16%) |
Feb 06, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-1.30%) | |
Feb 05, 2018 | 0.3877 | 0.3877 | 0.3850 | 0.3850 | 1,500 | +0.01(+1.32%) |
Feb 02, 2018 | 0.3905 | 0.3905 | 0.3800 | 0.3800 | 11,500 | -0.01(-2.01%) |