Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.3700 | 0.4000 | 0.3300 | 0.3500 | 538,073 | -0.02(-5.41%) |
Apr 27, 2018 | 0.3550 | 0.3750 | 0.3450 | 0.3700 | 895,571 | +0.01(+1.37%) |
Apr 26, 2018 | 0.3850 | 0.3900 | 0.3650 | 0.3650 | 865,611 | -0.04(-8.75%) |
Apr 25, 2018 | 0.3300 | 0.4000 | 0.3000 | 0.4000 | 1,883,993 | +0.05(+12.68%) |
Apr 24, 2018 | 0.3450 | 0.3650 | 0.3350 | 0.3550 | 694,050 | +0.02(+5.97%) |
Apr 23, 2018 | 0.3650 | 0.3800 | 0.3350 | 0.3350 | 752,626 | -0.01(-4.29%) |
Apr 20, 2018 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 586,842 | +0.05(+18.64%) |
Apr 19, 2018 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 283,977 | +0.01(+1.72%) |
Apr 18, 2018 | 0.2900 | 0.2900 | 0.2650 | 0.2900 | 244,380 | +0.00(+0.00%) |
Apr 17, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 141,900 | -0.01(-3.33%) |
Apr 16, 2018 | 0.3200 | 0.3200 | 0.2950 | 0.3000 | 306,111 | +0.00(+0.00%) |
Apr 13, 2018 | 0.3250 | 0.3550 | 0.3000 | 0.3000 | 536,589 | -0.02(-4.76%) |
Apr 12, 2018 | 0.2300 | 0.3650 | 0.2300 | 0.3150 | 1,395,496 | +0.08(+36.96%) |
Apr 11, 2018 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 135,800 | +0.01(+4.55%) |
Apr 10, 2018 | 0.2300 | 0.2300 | 0.2050 | 0.2200 | 137,600 | -0.01(-6.38%) |
Apr 09, 2018 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 31,679 | +0.02(+11.90%) |
Apr 06, 2018 | 0.2350 | 0.2350 | 0.2100 | 0.2100 | 309,143 | -0.02(-10.64%) |
Apr 05, 2018 | 0.2150 | 0.2350 | 0.2150 | 0.2350 | 101,200 | +0.04(+20.51%) |
Apr 04, 2018 | 0.2300 | 0.2300 | 0.1900 | 0.1950 | 1,057,235 | -0.04(-15.22%) |
Apr 03, 2018 | 0.2350 | 0.2800 | 0.2250 | 0.2300 | 267,241 | +0.02(+9.52%) |
Apr 02, 2018 | 0.2250 | 0.2400 | 0.2050 | 0.2100 | 352,153 | -0.04(-14.29%) |
Mar 29, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.02(-7.55%) | |
Mar 28, 2018 | 0.2600 | 0.2850 | 0.2600 | 0.2650 | 39,537 | +0.00(+0.00%) |
Mar 27, 2018 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 25,489 | -0.01(-1.85%) |
Mar 26, 2018 | 0.2850 | 0.2900 | 0.2700 | 0.2700 | 142,094 | +0.00(+0.00%) |
Mar 23, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 64,593 | -0.02(-6.90%) |
Mar 22, 2018 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 61,133 | +0.01(+1.75%) |
Mar 21, 2018 | 0.2850 | 0.2950 | 0.2700 | 0.2850 | 158,096 | -0.01(-3.39%) |
Mar 20, 2018 | 0.3000 | 0.3000 | 0.2800 | 0.2950 | 129,990 | -0.01(-1.67%) |
Mar 19, 2018 | 0.3200 | 0.3400 | 0.3000 | 0.3000 | 47,573 | -0.02(-6.25%) |
Mar 16, 2018 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 61,150 | +0.01(+3.23%) |
Mar 15, 2018 | 0.3350 | 0.3450 | 0.3100 | 0.3100 | 105,640 | -0.01(-3.13%) |
Mar 14, 2018 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 231,617 | -0.03(-8.57%) |
Mar 13, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 54,059 | +0.00(+0.00%) |
Mar 12, 2018 | 0.3450 | 0.3500 | 0.3300 | 0.3500 | 151,433 | +0.02(+6.06%) |
Mar 09, 2018 | 0.3650 | 0.3650 | 0.3250 | 0.3300 | 156,046 | -0.01(-4.35%) |
Mar 08, 2018 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 65,444 | -0.01(-1.43%) |
Mar 07, 2018 | 0.3450 | 0.3600 | 0.3400 | 0.3500 | 157,900 | +0.00(+0.00%) |
Mar 06, 2018 | 0.3850 | 0.3900 | 0.3500 | 0.3500 | 291,708 | -0.04(-9.09%) |
Mar 05, 2018 | 0.4300 | 0.4300 | 0.3800 | 0.3850 | 172,746 | -0.02(-6.10%) |
Mar 02, 2018 | 0.4200 | 0.4550 | 0.4050 | 0.4100 | 428,800 | -0.02(-4.65%) |
Mar 01, 2018 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 210,780 | +0.02(+3.61%) |
Feb 28, 2018 | 0.4200 | 0.4300 | 0.4000 | 0.4150 | 170,050 | -0.01(-1.19%) |
Feb 27, 2018 | 0.4400 | 0.4400 | 0.4050 | 0.4200 | 197,520 | +0.00(+0.00%) |
Feb 26, 2018 | 0.4400 | 0.4550 | 0.4200 | 0.4200 | 444,968 | -0.01(-1.18%) |
Feb 23, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4250 | 239,648 | -0.01(-2.30%) |
Feb 22, 2018 | 0.4400 | 0.4500 | 0.4000 | 0.4350 | 254,348 | +0.00(+0.00%) |
Feb 21, 2018 | 0.4850 | 0.4850 | 0.4200 | 0.4350 | 326,790 | -0.04(-8.42%) |
Feb 20, 2018 | 0.4750 | 0.4950 | 0.4650 | 0.4750 | 142,294 | +0.01(+2.15%) |
Feb 16, 2018 | 0.4650 | 0.4650 | 0.4650 | 0 | -0.02(-4.12%) | |
Feb 15, 2018 | 0.4450 | 0.5000 | 0.4400 | 0.4850 | 1,469,733 | +0.04(+10.23%) |
Feb 14, 2018 | 0.4000 | 0.4450 | 0.4000 | 0.4400 | 425,210 | +0.04(+11.39%) |
Feb 13, 2018 | 0.4100 | 0.4150 | 0.3800 | 0.3950 | 147,550 | -0.02(-5.95%) |
Feb 12, 2018 | 0.3950 | 0.4200 | 0.3800 | 0.4200 | 229,438 | +0.04(+12.00%) |
Feb 09, 2018 | 0.3800 | 0.4200 | 0.3700 | 0.3750 | 249,421 | -0.01(-1.32%) |
Feb 08, 2018 | 0.4000 | 0.4350 | 0.3800 | 0.3800 | 297,900 | +0.01(+2.70%) |
Feb 07, 2018 | 0.3750 | 0.3900 | 0.3600 | 0.3700 | 785,624 | +0.03(+8.82%) |
Feb 06, 2018 | 0.3200 | 0.3450 | 0.2950 | 0.3400 | 614,374 | +0.02(+4.62%) |
Feb 05, 2018 | 0.3500 | 0.3500 | 0.3100 | 0.3250 | 791,702 | -0.03(-8.45%) |
Feb 02, 2018 | 0.3200 | 0.3550 | 0.3100 | 0.3550 | 1,027,800 | +0.04(+14.52%) |