Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0818 | 0.0818 | 0.0770 | 0.0808 | 86,050 | +0.00(+0.33%) |
May 30, 2018 | 0.0871 | 0.0871 | 0.0772 | 0.0805 | 182,630 | -0.01(-6.84%) |
May 29, 2018 | 0.0879 | 0.0879 | 0.0785 | 0.0864 | 151,773 | +0.01(+6.68%) |
May 25, 2018 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.01(-7.22%) | |
May 24, 2018 | 0.0850 | 0.0873 | 0.0800 | 0.0873 | 116,813 | +0.00(+2.71%) |
May 23, 2018 | 0.0846 | 0.0850 | 0.0773 | 0.0850 | 417,915 | +0.00(+0.19%) |
May 22, 2018 | 0.0850 | 0.0850 | 0.0785 | 0.0848 | 42,850 | -0.00(-0.19%) |
May 21, 2018 | 0.0849 | 0.0850 | 0.0849 | 0.0850 | 4,000 | +0.00(+1.80%) |
May 18, 2018 | 0.0833 | 0.0835 | 0.0785 | 0.0835 | 208,595 | +0.00(+0.72%) |
May 17, 2018 | 0.0839 | 0.0859 | 0.0800 | 0.0829 | 107,998 | -0.00(-5.26%) |
May 16, 2018 | 0.0900 | 0.0900 | 0.0785 | 0.0875 | 31,000 | -0.00(-0.36%) |
May 15, 2018 | 0.0930 | 0.0930 | 0.0794 | 0.0878 | 46,500 | -0.01(-6.48%) |
May 14, 2018 | 0.0965 | 0.0994 | 0.0900 | 0.0939 | 23,500 | +0.00(+2.29%) |
May 11, 2018 | 0.0929 | 0.0997 | 0.0840 | 0.0918 | 121,061 | -0.00(-4.28%) |
May 10, 2018 | 0.0947 | 0.0995 | 0.0811 | 0.0959 | 805,200 | +0.01(+6.56%) |
May 09, 2018 | 0.0900 | 0.0946 | 0.0750 | 0.0900 | 220,066 | +0.00(+3.71%) |
May 08, 2018 | 0.0760 | 0.0869 | 0.0750 | 0.0868 | 233,265 | +0.01(+15.49%) |
May 07, 2018 | 0.0740 | 0.0759 | 0.0730 | 0.0751 | 163,766 | +0.00(+1.76%) |
May 04, 2018 | 0.0730 | 0.0740 | 0.0688 | 0.0738 | 76,500 | -0.00(-0.22%) |
May 03, 2018 | 0.0699 | 0.0740 | 0.0679 | 0.0740 | 123,700 | +0.00(+0.00%) |
May 02, 2018 | 0.0760 | 0.0784 | 0.0659 | 0.0740 | 115,534 | -0.01(-6.33%) |
May 01, 2018 | 0.0815 | 0.0815 | 0.0692 | 0.0790 | 171,892 | -0.00(-4.82%) |
Apr 30, 2018 | 0.0876 | 0.0876 | 0.0716 | 0.0830 | 126,800 | -0.00(-0.60%) |
Apr 27, 2018 | 0.0835 | 0.0836 | 0.0720 | 0.0835 | 166,870 | +0.00(+4.84%) |
Apr 26, 2018 | 0.0691 | 0.0837 | 0.0691 | 0.0796 | 69,811 | -0.00(-3.60%) |
Apr 25, 2018 | 0.0760 | 0.0866 | 0.0740 | 0.0826 | 18,700 | -0.01(-6.07%) |
Apr 24, 2018 | 0.0830 | 0.0917 | 0.0770 | 0.0880 | 62,712 | -0.00(-0.28%) |
Apr 23, 2018 | 0.0768 | 0.0883 | 0.0766 | 0.0882 | 60,412 | -0.00(-0.23%) |
Apr 20, 2018 | 0.0916 | 0.0916 | 0.0723 | 0.0884 | 186,500 | -0.00(-0.76%) |
Apr 19, 2018 | 0.0773 | 0.0923 | 0.0765 | 0.0891 | 36,400 | +0.00(+0.30%) |
Apr 18, 2018 | 0.0780 | 0.0929 | 0.0780 | 0.0888 | 52,700 | -0.00(-0.55%) |
Apr 17, 2018 | 0.0875 | 0.0921 | 0.0801 | 0.0893 | 26,250 | -0.00(-4.18%) |
Apr 16, 2018 | 0.0932 | 0.0932 | 0.0932 | 0.0932 | 3,000 | +0.00(+0.12%) |
Apr 13, 2018 | 0.0940 | 0.0971 | 0.0931 | 0.0931 | 4,300 | +0.00(+0.74%) |
Apr 12, 2018 | 0.0931 | 0.0931 | 0.0791 | 0.0924 | 38,400 | -0.00(-1.07%) |
Apr 11, 2018 | 0.0872 | 0.0945 | 0.0820 | 0.0934 | 190,019 | +0.00(+1.08%) |
Apr 10, 2018 | 0.0880 | 0.0962 | 0.0781 | 0.0924 | 141,577 | +0.00(+5.01%) |
Apr 09, 2018 | 0.0918 | 0.0918 | 0.0790 | 0.0880 | 133,319 | +0.00(+0.10%) |
Apr 06, 2018 | 0.0910 | 0.0910 | 0.0790 | 0.0879 | 181,896 | +0.00(+4.77%) |
Apr 05, 2018 | 0.0877 | 0.0877 | 0.0790 | 0.0839 | 154,577 | -0.00(-1.29%) |
Apr 04, 2018 | 0.0728 | 0.0858 | 0.0728 | 0.0850 | 162,270 | -0.00(-3.30%) |
Apr 03, 2018 | 0.0852 | 0.0887 | 0.0770 | 0.0879 | 192,599 | -0.00(-3.10%) |
Apr 02, 2018 | 0.0880 | 0.0973 | 0.0823 | 0.0907 | 170,550 | -0.00(-4.61%) |
Mar 29, 2018 | 0.0951 | 0.0951 | 0.0951 | 0 | +0.00(+0.11%) | |
Mar 28, 2018 | 0.0910 | 0.1000 | 0.0910 | 0.0950 | 130,639 | -0.00(-4.84%) |
Mar 27, 2018 | 0.0999 | 0.0999 | 0.0930 | 0.0998 | 78,706 | +0.00(+1.87%) |
Mar 26, 2018 | 0.0980 | 0.0980 | 0.0940 | 0.0980 | 147,900 | -0.00(-1.06%) |
Mar 23, 2018 | 0.1010 | 0.1019 | 0.0940 | 0.0990 | 128,407 | -0.00(-3.42%) |
Mar 22, 2018 | 0.1000 | 0.1027 | 0.0945 | 0.1026 | 177,135 | +0.00(+2.55%) |
Mar 21, 2018 | 0.0941 | 0.1023 | 0.0941 | 0.1000 | 492,355 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0950 | 0.1000 | 0.0936 | 0.1000 | 64,190 | +0.00(+0.00%) |
Mar 19, 2018 | 0.0980 | 0.1000 | 0.0909 | 0.1000 | 237,947 | +0.00(+0.00%) |
Mar 16, 2018 | 0.1041 | 0.1041 | 0.0990 | 0.1000 | 21,820 | -0.00(-2.42%) |
Mar 15, 2018 | 0.1030 | 0.1050 | 0.0999 | 0.1025 | 203,650 | +0.00(+0.10%) |
Mar 14, 2018 | 0.0980 | 0.1025 | 0.0980 | 0.1024 | 114,470 | +0.00(+0.22%) |
Mar 13, 2018 | 0.1050 | 0.1050 | 0.0980 | 0.1021 | 375,135 | -0.00(-4.53%) |
Mar 12, 2018 | 0.0998 | 0.1100 | 0.0998 | 0.1070 | 284,100 | -0.00(-2.73%) |
Mar 09, 2018 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 250,350 | +0.00(+0.36%) |
Mar 08, 2018 | 0.1085 | 0.1106 | 0.1060 | 0.1096 | 137,624 | -0.00(-1.65%) |
Mar 07, 2018 | 0.1078 | 0.1139 | 0.1050 | 0.1114 | 62,950 | +0.00(+1.31%) |
Mar 06, 2018 | 0.1164 | 0.1164 | 0.1098 | 0.1100 | 139,801 | -0.01(-5.42%) |
Mar 05, 2018 | 0.1196 | 0.1200 | 0.1100 | 0.1163 | 92,668 | -0.00(-3.57%) |
Mar 02, 2018 | 0.1105 | 0.1206 | 0.1101 | 0.1206 | 126,392 | +0.00(+3.52%) |