Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2600 | 0.2800 | 0.2550 | 0.2800 | 438,172 | +0.01(+1.82%) |
Apr 27, 2018 | 0.2790 | 0.2790 | 0.2650 | 0.2750 | 129,349 | +0.00(+0.00%) |
Apr 26, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 106,599 | +0.00(+0.00%) |
Apr 25, 2018 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 34,950 | -0.01(-2.65%) |
Apr 24, 2018 | 0.2825 | 0.2900 | 0.2825 | 0.2825 | 93,119 | +0.00(+0.89%) |
Apr 23, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,770 | -0.00(-0.88%) |
Apr 20, 2018 | 0.2700 | 0.2825 | 0.2575 | 0.2825 | 334,970 | +0.01(+4.63%) |
Apr 19, 2018 | 0.2699 | 0.2700 | 0.2600 | 0.2700 | 369,100 | +0.00(+0.04%) |
Apr 18, 2018 | 0.2650 | 0.2700 | 0.2500 | 0.2699 | 893,981 | -0.00(-0.04%) |
Apr 17, 2018 | 0.2800 | 0.2800 | 0.2625 | 0.2700 | 54,250 | +0.01(+2.08%) |
Apr 16, 2018 | 0.2700 | 0.2700 | 0.2600 | 0.2645 | 98,637 | +0.01(+5.38%) |
Apr 13, 2018 | 0.2550 | 0.2600 | 0.2500 | 0.2510 | 250,000 | -0.01(-3.46%) |
Apr 12, 2018 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 332,792 | +0.00(+0.00%) |
Apr 11, 2018 | 0.2600 | 0.2650 | 0.2575 | 0.2600 | 736,314 | -0.01(-3.70%) |
Apr 10, 2018 | 0.2600 | 0.2799 | 0.2575 | 0.2700 | 215,000 | +0.00(+0.00%) |
Apr 09, 2018 | 0.2570 | 0.2700 | 0.2570 | 0.2700 | 38,798 | -0.01(-3.57%) |
Apr 06, 2018 | 0.2725 | 0.2800 | 0.2700 | 0.2800 | 91,800 | +0.01(+2.75%) |
Apr 05, 2018 | 0.2600 | 0.2725 | 0.2600 | 0.2725 | 11,300 | +0.01(+4.81%) |
Apr 04, 2018 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 105,000 | +0.01(+4.00%) |
Apr 03, 2018 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 57,438 | +0.00(+0.00%) |
Apr 02, 2018 | 0.2800 | 0.2800 | 0.2420 | 0.2500 | 77,163 | -0.03(-12.28%) |
Mar 29, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-3.39%) | |
Mar 28, 2018 | 0.2800 | 0.3000 | 0.2700 | 0.2950 | 718,810 | +0.02(+9.26%) |
Mar 27, 2018 | 0.2800 | 0.2800 | 0.2699 | 0.2700 | 39,500 | +0.01(+1.96%) |
Mar 26, 2018 | 0.2600 | 0.2648 | 0.2140 | 0.2648 | 269,201 | +0.00(+1.85%) |
Mar 23, 2018 | 0.2800 | 0.2900 | 0.2530 | 0.2600 | 637,987 | -0.02(-7.14%) |
Mar 22, 2018 | 0.3000 | 0.3050 | 0.2800 | 0.2800 | 295,426 | -0.02(-6.67%) |
Mar 21, 2018 | 0.3000 | 0.3000 | 0.2620 | 0.3000 | 864,741 | +0.00(+1.52%) |
Mar 20, 2018 | 0.3000 | 0.3050 | 0.2955 | 0.2955 | 311,750 | -0.01(-3.11%) |
Mar 19, 2018 | 0.3001 | 0.3050 | 0.3000 | 0.3050 | 98,150 | -0.01(-3.17%) |
Mar 16, 2018 | 0.3001 | 0.3150 | 0.3001 | 0.3150 | 30,000 | +0.01(+2.44%) |
Mar 15, 2018 | 0.3200 | 0.3275 | 0.3000 | 0.3075 | 136,252 | -0.00(-0.81%) |
Mar 14, 2018 | 0.3000 | 0.3200 | 0.2950 | 0.3100 | 301,300 | +0.02(+6.90%) |
Mar 13, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 24,525 | +0.00(+0.00%) |
Mar 12, 2018 | 0.2701 | 0.2999 | 0.2701 | 0.2900 | 130,623 | +0.00(+0.00%) |
Mar 09, 2018 | 0.3050 | 0.3050 | 0.2800 | 0.2900 | 137,062 | +0.01(+5.45%) |
Mar 08, 2018 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 83,700 | +0.00(+0.00%) |
Mar 07, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 55,000 | +0.00(+0.00%) |
Mar 06, 2018 | 0.2600 | 0.3650 | 0.2550 | 0.2750 | 122,006 | +0.03(+10.00%) |
Mar 05, 2018 | 0.2499 | 0.2500 | 0.2499 | 0.2500 | 54,000 | +0.01(+4.17%) |
Mar 02, 2018 | 0.2350 | 0.2800 | 0.2340 | 0.2400 | 220,625 | +0.01(+2.13%) |
Mar 01, 2018 | 0.2250 | 0.2400 | 0.2120 | 0.2350 | 24,800 | -0.01(-2.08%) |
Feb 28, 2018 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 67,734 | +0.01(+4.35%) |
Feb 27, 2018 | 0.2230 | 0.2300 | 0.2225 | 0.2300 | 146,850 | +0.01(+2.22%) |
Feb 26, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 15,000 | +0.01(+2.27%) |
Feb 23, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 50,250 | +0.00(+0.00%) |
Feb 22, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 46,280 | +0.02(+9.95%) |
Feb 20, 2018 | 0.2001 | 0.2001 | 0.2001 | 0 | -0.02(-9.00%) | |
Feb 16, 2018 | 0.2199 | 0.2199 | 0.2199 | 0 | +0.00(+2.28%) | |
Feb 15, 2018 | 0.2150 | 0.2150 | 0.1920 | 0.2150 | 101,233 | +0.01(+2.38%) |
Feb 14, 2018 | 0.2000 | 0.2200 | 0.1965 | 0.2100 | 530,348 | +0.03(+16.67%) |
Feb 13, 2018 | 0.1710 | 0.1800 | 0.1700 | 0.1800 | 45,000 | -0.02(-12.20%) |
Feb 12, 2018 | 0.2000 | 0.2072 | 0.1975 | 0.2050 | 66,500 | -0.00(-1.20%) |
Feb 09, 2018 | 0.2105 | 0.2150 | 0.1950 | 0.2075 | 226,500 | +0.00(+0.97%) |
Feb 08, 2018 | 0.1800 | 0.2055 | 0.1800 | 0.2055 | 81,596 | +0.01(+5.52%) |
Feb 07, 2018 | 0.1900 | 0.1980 | 0.1710 | 0.1948 | 478,622 | +0.00(+2.50%) |
Feb 06, 2018 | 0.1775 | 0.1900 | 0.1700 | 0.1900 | 105,300 | +0.01(+6.15%) |
Feb 05, 2018 | 0.2001 | 0.2001 | 0.1705 | 0.1790 | 86,100 | -0.02(-10.50%) |
Feb 02, 2018 | 0.1900 | 0.2000 | 0.1801 | 0.2000 | 180,277 | +0.01(+5.26%) |