Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.1390 | 0.1390 | 0.1274 | 0.1299 | 36,670 | -0.01(-6.14%) |
Jun 28, 2018 | 0.1350 | 0.1384 | 0.1350 | 0.1384 | 153,700 | +0.00(+0.87%) |
Jun 27, 2018 | 0.1448 | 0.1448 | 0.1350 | 0.1372 | 34,700 | -0.00(-1.22%) |
Jun 26, 2018 | 0.1350 | 0.1389 | 0.1350 | 0.1389 | 1,000 | +0.00(+0.64%) |
Jun 25, 2018 | 0.1373 | 0.1403 | 0.1296 | 0.1380 | 29,500 | +0.00(+0.66%) |
Jun 22, 2018 | 0.1520 | 0.1526 | 0.1300 | 0.1371 | 79,800 | -0.03(-15.89%) |
Jun 21, 2018 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 760 | +0.00(+0.31%) |
Jun 20, 2018 | 0.1520 | 0.1636 | 0.1520 | 0.1625 | 5,300 | +0.00(+1.56%) |
Jun 19, 2018 | 0.1697 | 0.1735 | 0.1600 | 0.1600 | 113,200 | +0.01(+6.67%) |
Jun 18, 2018 | 0.1540 | 0.1600 | 0.1500 | 0.1500 | 64,510 | -0.02(-9.42%) |
Jun 15, 2018 | 0.1681 | 0.1630 | 0.1656 | 61,390 | +0.00(+1.60%) | |
Jun 14, 2018 | 0.1433 | 0.1630 | 0.1433 | 0.1630 | 72,201 | +0.02(+16.18%) |
Jun 13, 2018 | 0.1404 | 0.1514 | 0.1300 | 0.1403 | 350,360 | +0.00(+0.07%) |
Jun 12, 2018 | 0.2300 | 0.2300 | 0.1136 | 0.1402 | 976,994 | -0.09(-39.04%) |
Jun 11, 2018 | 0.2413 | 0.2413 | 0.2180 | 0.2300 | 27,846 | +0.00(+0.00%) |
Jun 08, 2018 | 0.2198 | 0.2300 | 0.2198 | 0.2300 | 13,700 | +0.01(+5.75%) |
Jun 07, 2018 | 0.2354 | 0.2370 | 0.2175 | 0.2175 | 112,343 | -0.00(-2.07%) |
Jun 06, 2018 | 0.2185 | 0.2221 | 0.2185 | 0.2221 | 58,123 | -0.00(-1.73%) |
Jun 05, 2018 | 0.2300 | 0.2357 | 0.2200 | 0.2260 | 85,900 | -0.00(-0.13%) |
Jun 04, 2018 | 0.2300 | 0.2410 | 0.2220 | 0.2263 | 138,700 | -0.00(-1.18%) |
Jun 01, 2018 | 0.2236 | 0.2360 | 0.2230 | 0.2290 | 65,780 | +0.01(+6.96%) |
May 31, 2018 | 0.2388 | 0.2388 | 0.2102 | 0.2141 | 142,980 | -0.03(-11.78%) |
May 30, 2018 | 0.2720 | 0.2720 | 0.2380 | 0.2427 | 162,050 | -0.02(-6.65%) |
May 29, 2018 | 0.2762 | 0.2900 | 0.2600 | 0.2600 | 151,750 | -0.04(-12.46%) |
May 25, 2018 | 0.2970 | 0.2970 | 0.2970 | 0 | +0.01(+2.06%) | |
May 24, 2018 | 0.3295 | 0.3295 | 0.2910 | 0.2910 | 33,954 | -0.03(-10.54%) |
May 22, 2018 | 0.3253 | 0.3253 | 0.3253 | 0 | +0.01(+2.62%) | |
May 21, 2018 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 200 | +0.02(+8.19%) |
May 18, 2018 | 0.2900 | 0.2936 | 0.2891 | 0.2930 | 39,161 | -0.02(-4.87%) |
May 17, 2018 | 0.3017 | 0.3180 | 0.2911 | 0.3080 | 60,800 | -0.03(-7.67%) |
May 16, 2018 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 1,500 | -0.01(-1.62%) |
May 15, 2018 | 0.2979 | 0.3520 | 0.2920 | 0.3391 | 63,906 | +0.04(+11.59%) |
May 14, 2018 | 0.2994 | 0.3039 | 0.2900 | 0.3039 | 15,769 | +0.00(+1.57%) |
May 11, 2018 | 0.2918 | 0.2992 | 0.2918 | 0.2992 | 1,400 | +0.00(+1.40%) |
May 10, 2018 | 0.2780 | 0.3208 | 0.2780 | 0.2951 | 23,000 | -0.00(-1.64%) |
May 09, 2018 | 0.3113 | 0.3138 | 0.2850 | 0.3000 | 94,181 | -0.02(-5.06%) |
May 08, 2018 | 0.3399 | 0.3399 | 0.3160 | 0.3160 | 60,155 | -0.02(-6.26%) |
May 07, 2018 | 0.3526 | 0.3526 | 0.3365 | 0.3371 | 11,870 | +0.00(+0.78%) |
May 04, 2018 | 0.3644 | 0.3644 | 0.3345 | 0.3345 | 51,416 | -0.00(-0.15%) |
May 03, 2018 | 0.3461 | 0.3550 | 0.3300 | 0.3350 | 18,700 | +0.00(+0.90%) |
May 02, 2018 | 0.3171 | 0.3366 | 0.3171 | 0.3320 | 26,000 | -0.01(-2.35%) |
May 01, 2018 | 0.3306 | 0.3403 | 0.3160 | 0.3400 | 30,800 | +0.01(+2.04%) |
Apr 30, 2018 | 0.3216 | 0.3332 | 0.3216 | 0.3332 | 7,025 | +0.00(+0.18%) |
Apr 27, 2018 | 0.3362 | 0.3362 | 0.3180 | 0.3326 | 20,500 | -0.00(-0.95%) |
Apr 26, 2018 | 0.3486 | 0.3557 | 0.3327 | 0.3358 | 171,104 | -0.01(-4.06%) |
Apr 25, 2018 | 0.3726 | 0.3726 | 0.3476 | 0.3500 | 47,250 | -0.02(-4.97%) |
Apr 24, 2018 | 0.3800 | 0.3810 | 0.3646 | 0.3683 | 104,513 | -0.01(-1.73%) |
Apr 23, 2018 | 0.3610 | 0.3748 | 0.3573 | 0.3748 | 55,220 | +0.01(+4.11%) |
Apr 20, 2018 | 0.3323 | 0.3627 | 0.3190 | 0.3600 | 30,765 | +0.04(+11.11%) |
Apr 19, 2018 | 0.3390 | 0.3390 | 0.3240 | 0.3240 | 66,100 | -0.01(-3.28%) |
Apr 18, 2018 | 0.3370 | 0.3500 | 0.3350 | 0.3350 | 57,430 | -0.00(-0.30%) |
Apr 17, 2018 | 0.2930 | 0.3360 | 0.2900 | 0.3360 | 77,487 | +0.05(+15.86%) |
Apr 16, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 49,296 | -0.00(-1.33%) |
Apr 13, 2018 | 0.2885 | 0.3113 | 0.2800 | 0.2939 | 28,284 | +0.01(+4.74%) |
Apr 12, 2018 | 0.2736 | 0.2806 | 0.2646 | 0.2806 | 10,200 | +0.00(+1.48%) |
Apr 11, 2018 | 0.2764 | 0.2765 | 0.2764 | 0.2765 | 4,500 | -0.00(-1.11%) |
Apr 10, 2018 | 0.2807 | 0.2807 | 0.2636 | 0.2796 | 14,190 | +0.00(+0.79%) |
Apr 09, 2018 | 0.2788 | 0.2848 | 0.2630 | 0.2774 | 48,317 | -0.00(-0.93%) |
Apr 06, 2018 | 0.2976 | 0.3000 | 0.2756 | 0.2800 | 52,600 | -0.00(-0.73%) |
Apr 05, 2018 | 0.2500 | 0.2830 | 0.2500 | 0.2821 | 38,500 | +0.00(+1.06%) |
Apr 04, 2018 | 0.2772 | 0.2791 | 0.2500 | 0.2791 | 134,937 | -0.01(-2.75%) |
Apr 03, 2018 | 0.2840 | 0.2871 | 0.2719 | 0.2870 | 71,746 | +0.03(+11.67%) |