Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 500 | +0.02(+3.87%) |
Apr 27, 2018 | 0.4125 | 0.4200 | 0.4000 | 0.4000 | 46,410 | -0.03(-6.98%) |
Apr 26, 2018 | 0.4100 | 0.4300 | 0.3500 | 0.4300 | 55,200 | +0.02(+4.88%) |
Apr 25, 2018 | 0.4500 | 0.4680 | 0.4100 | 0.4100 | 80,567 | -0.03(-6.82%) |
Apr 24, 2018 | 0.4550 | 0.4550 | 0.4200 | 0.4400 | 4,444 | +0.02(+4.76%) |
Apr 23, 2018 | 0.4290 | 0.4700 | 0.4200 | 0.4200 | 184,210 | +0.01(+2.44%) |
Apr 20, 2018 | 0.3700 | 0.4499 | 0.3650 | 0.4100 | 290,335 | +0.05(+13.57%) |
Apr 19, 2018 | 0.3500 | 0.3900 | 0.3400 | 0.3610 | 231,831 | +0.01(+3.14%) |
Apr 18, 2018 | 0.2650 | 0.3500 | 0.2650 | 0.3500 | 56,865 | +0.09(+32.51%) |
Apr 17, 2018 | 0.2700 | 0.3000 | 0.2600 | 0.2641 | 97,360 | +0.03(+10.98%) |
Apr 16, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2380 | 33,723 | -0.01(-4.39%) |
Apr 13, 2018 | 0.2500 | 0.2500 | 0.2333 | 0.2489 | 151,308 | -0.00(-0.38%) |
Apr 12, 2018 | 0.2396 | 0.2499 | 0.2370 | 0.2499 | 58,854 | -0.00(-0.04%) |
Apr 11, 2018 | 0.2500 | 0.2500 | 0.2369 | 0.2500 | 176,850 | -0.00(-1.92%) |
Apr 10, 2018 | 0.2388 | 0.2800 | 0.2388 | 0.2549 | 54,435 | +0.01(+6.21%) |
Apr 09, 2018 | 0.2400 | 0.2400 | 0.2301 | 0.2400 | 22,031 | +0.00(+0.00%) |
Apr 06, 2018 | 0.2390 | 0.2400 | 0.2390 | 0.2400 | 3,500 | +0.00(+0.42%) |
Apr 05, 2018 | 0.2376 | 0.2390 | 0.2250 | 0.2390 | 21,200 | -0.00(-0.42%) |
Apr 03, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Apr 02, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 | +0.00(+0.00%) |
Mar 29, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
Mar 28, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 2,200 | +0.01(+5.04%) |
Mar 27, 2018 | 0.2650 | 0.2700 | 0.2380 | 0.2380 | 58,500 | -0.02(-8.46%) |
Mar 26, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,500 | -0.01(-1.89%) |
Mar 23, 2018 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 11,300 | +0.01(+1.92%) |
Mar 22, 2018 | 0.2780 | 0.2780 | 0.2600 | 0.2600 | 10,000 | -0.01(-3.70%) |
Mar 21, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 | -0.01(-3.23%) |
Mar 20, 2018 | 0.2700 | 0.2790 | 0.2700 | 0.2790 | 3,065 | +0.00(+0.36%) |
Mar 16, 2018 | 0.2780 | 0.2780 | 0.2780 | 0 | +0.00(+0.14%) | |
Mar 15, 2018 | 0.2750 | 0.2789 | 0.2570 | 0.2776 | 63,200 | +0.00(+0.95%) |
Mar 14, 2018 | 0.2751 | 0.2751 | 0.2751 | 0.2750 | 8,200 | +0.01(+1.85%) |
Mar 13, 2018 | 0.2660 | 0.2700 | 0.2550 | 0.2700 | 52,300 | +0.01(+3.85%) |
Mar 12, 2018 | 0.2790 | 0.2790 | 0.2600 | 0.2600 | 48,012 | -0.02(-6.81%) |
Mar 09, 2018 | 0.2694 | 0.2790 | 0.2694 | 0.2790 | 1,600 | +0.00(+0.00%) |
Mar 08, 2018 | 0.2790 | 0.2790 | 0.2680 | 0.2790 | 16,700 | +0.01(+2.95%) |
Mar 07, 2018 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 3,000 | -0.01(-2.87%) |
Mar 06, 2018 | 0.2720 | 0.2790 | 0.2710 | 0.2790 | 2,200 | +0.01(+2.20%) |
Mar 05, 2018 | 0.2700 | 0.2730 | 0.2600 | 0.2730 | 24,700 | -0.01(-1.80%) |
Mar 02, 2018 | 0.2750 | 0.2800 | 0.2566 | 0.2780 | 62,904 | +0.02(+6.11%) |
Mar 01, 2018 | 0.2700 | 0.2700 | 0.2620 | 0.2620 | 17,185 | -0.01(-3.41%) |
Feb 28, 2018 | 0.2790 | 0.2790 | 0.2712 | 0.2712 | 17,900 | -0.01(-3.13%) |
Feb 27, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 200 | -0.01(-2.78%) |
Feb 26, 2018 | 0.2680 | 0.2880 | 0.2680 | 0.2880 | 48,373 | +0.01(+2.86%) |
Feb 23, 2018 | 0.2705 | 0.2800 | 0.2705 | 0.2800 | 1,685 | +0.01(+3.67%) |
Feb 22, 2018 | 0.2700 | 0.2800 | 0.2690 | 0.2701 | 60,730 | -0.01(-3.54%) |
Feb 21, 2018 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 10,300 | +0.00(+0.04%) |
Feb 20, 2018 | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 10,000 | -0.00(-0.04%) |
Feb 16, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) | |
Feb 12, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 12,674 | -0.01(-3.57%) |
Feb 08, 2018 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 20,200 | +0.01(+3.70%) |
Feb 07, 2018 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 1,145 | +0.00(+0.00%) |
Feb 06, 2018 | 0.2700 | 0.2700 | 0.2685 | 0.2700 | 43,621 | -0.00(-0.37%) |
Feb 05, 2018 | 0.2730 | 0.2730 | 0.2710 | 0.2710 | 10,000 | -0.01(-3.25%) |
Feb 02, 2018 | 0.2750 | 0.2899 | 0.2710 | 0.2801 | 77,500 | +0.01(+1.85%) |