Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2018 | 0.2680 | 0.2770 | 0.2570 | 0.2570 | 58,430 | -0.01(-1.91%) |
Mar 29, 2018 | 0.2620 | 0.2620 | 0.2620 | 0 | -0.01(-4.62%) | |
Mar 28, 2018 | 0.2885 | 0.2953 | 0.2635 | 0.2747 | 107,590 | -0.01(-4.56%) |
Mar 27, 2018 | 0.3307 | 0.3307 | 0.2863 | 0.2878 | 89,741 | -0.03(-10.06%) |
Mar 26, 2018 | 0.3300 | 0.3470 | 0.3200 | 0.3200 | 93,172 | +0.01(+3.23%) |
Mar 23, 2018 | 0.3115 | 0.3175 | 0.3100 | 0.3100 | 112,766 | -0.01(-3.06%) |
Mar 22, 2018 | 0.3255 | 0.3300 | 0.3100 | 0.3198 | 74,012 | -0.01(-3.38%) |
Mar 21, 2018 | 0.3358 | 0.3600 | 0.3300 | 0.3310 | 295,080 | -0.02(-5.43%) |
Mar 20, 2018 | 0.4100 | 0.4200 | 0.3448 | 0.3500 | 506,138 | -0.05(-13.34%) |
Mar 19, 2018 | 0.3240 | 0.4039 | 0.3240 | 0.4039 | 302,575 | +0.07(+20.85%) |
Mar 16, 2018 | 0.3030 | 0.3342 | 0.3000 | 0.3342 | 167,921 | +0.04(+12.53%) |
Mar 15, 2018 | 0.2877 | 0.3259 | 0.2665 | 0.2970 | 264,235 | +0.03(+11.53%) |
Mar 14, 2018 | 0.2489 | 0.2817 | 0.2489 | 0.2663 | 175,921 | +0.02(+9.45%) |
Mar 13, 2018 | 0.2432 | 0.2450 | 0.2398 | 0.2433 | 82,670 | -0.00(-1.30%) |
Mar 12, 2018 | 0.2326 | 0.2488 | 0.2300 | 0.2465 | 84,429 | +0.01(+4.89%) |
Mar 09, 2018 | 0.2440 | 0.2450 | 0.2282 | 0.2350 | 194,457 | -0.01(-5.32%) |
Mar 08, 2018 | 0.2586 | 0.2600 | 0.2300 | 0.2482 | 268,281 | -0.00(-0.72%) |
Mar 07, 2018 | 0.2457 | 0.2660 | 0.2457 | 0.2500 | 96,555 | -0.02(-5.87%) |
Mar 06, 2018 | 0.2653 | 0.2740 | 0.2555 | 0.2656 | 141,946 | -0.00(-0.52%) |
Mar 05, 2018 | 0.2599 | 0.2680 | 0.2500 | 0.2670 | 116,737 | +0.01(+3.45%) |
Mar 02, 2018 | 0.2600 | 0.2690 | 0.2499 | 0.2581 | 32,412 | -0.01(-3.30%) |