Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 289,979 | +0.02(+6.90%) |
May 30, 2018 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 217,040 | +0.01(+1.75%) |
May 29, 2018 | 0.2850 | 0.2850 | 0.2700 | 0.2850 | 257,100 | +0.00(+0.00%) |
May 28, 2018 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 20,720 | +0.01(+3.64%) |
May 25, 2018 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 76,850 | -0.01(-5.17%) |
May 24, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 152,100 | +0.00(+0.00%) |
May 23, 2018 | 0.2950 | 0.3100 | 0.2900 | 0.2900 | 156,000 | +0.00(+0.00%) |
May 22, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 111,709 | -0.01(-3.33%) |
May 18, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+3.45%) | |
May 17, 2018 | 0.3000 | 0.3050 | 0.2850 | 0.2900 | 130,383 | -0.01(-3.33%) |
May 16, 2018 | 0.2950 | 0.3100 | 0.2850 | 0.3000 | 105,300 | +0.01(+1.69%) |
May 15, 2018 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 50,185 | +0.01(+1.72%) |
May 14, 2018 | 0.2750 | 0.3000 | 0.2650 | 0.2900 | 210,700 | +0.02(+7.41%) |
May 11, 2018 | 0.2700 | 0.2750 | 0.2550 | 0.2700 | 276,470 | +0.01(+1.89%) |
May 10, 2018 | 0.2850 | 0.2900 | 0.2600 | 0.2650 | 255,885 | -0.02(-5.36%) |
May 09, 2018 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 238,537 | -0.01(-3.45%) |
May 08, 2018 | 0.2900 | 0.3150 | 0.2900 | 0.2900 | 103,199 | -0.01(-3.33%) |
May 07, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 358,022 | -0.01(-3.23%) |
May 04, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 191,264 | -0.02(-6.06%) |
May 03, 2018 | 0.3400 | 0.3400 | 0.3000 | 0.3300 | 555,230 | -0.01(-2.94%) |
May 02, 2018 | 0.3650 | 0.3750 | 0.3250 | 0.3400 | 629,946 | -0.02(-5.56%) |
May 01, 2018 | 0.3900 | 0.3950 | 0.3200 | 0.3600 | 1,806,902 | -0.01(-2.70%) |
Apr 27, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.02(+5.71%) | |
Apr 26, 2018 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 310,150 | +0.02(+6.06%) |
Apr 25, 2018 | 0.3400 | 0.3500 | 0.3250 | 0.3300 | 299,544 | -0.01(-2.94%) |
Apr 24, 2018 | 0.3650 | 0.3950 | 0.3400 | 0.3400 | 320,011 | -0.02(-6.85%) |
Apr 23, 2018 | 0.3700 | 0.4250 | 0.3500 | 0.3650 | 1,009,830 | -0.02(-5.19%) |
Apr 20, 2018 | 0.3700 | 0.4300 | 0.3600 | 0.3850 | 778,813 | +0.01(+2.67%) |
Apr 19, 2018 | 0.3300 | 0.4000 | 0.3300 | 0.3750 | 1,242,067 | +0.04(+13.64%) |
Apr 18, 2018 | 0.3150 | 0.3400 | 0.3150 | 0.3300 | 315,832 | +0.02(+6.45%) |
Apr 17, 2018 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 131,860 | +0.01(+1.64%) |
Apr 16, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3050 | 282,766 | +0.01(+1.67%) |
Apr 13, 2018 | 0.3100 | 0.3200 | 0.2950 | 0.3000 | 329,708 | -0.04(-10.45%) |
Apr 12, 2018 | 0.2850 | 0.3400 | 0.2700 | 0.3350 | 367,130 | +0.05(+19.64%) |
Apr 11, 2018 | 0.2550 | 0.2900 | 0.2550 | 0.2800 | 258,250 | +0.03(+12.00%) |
Apr 10, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 118,065 | +0.00(+0.00%) |
Apr 09, 2018 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 204,515 | +0.01(+4.17%) |
Apr 06, 2018 | 0.2350 | 0.2500 | 0.2300 | 0.2400 | 166,906 | +0.01(+6.67%) |
Apr 05, 2018 | 0.1900 | 0.2350 | 0.1900 | 0.2250 | 492,733 | +0.02(+12.50%) |
Apr 04, 2018 | 0.2200 | 0.2200 | 0.1950 | 0.2000 | 85,400 | -0.00(-2.44%) |
Apr 03, 2018 | 0.2050 | 0.2200 | 0.1900 | 0.2050 | 295,500 | +0.01(+7.89%) |
Apr 02, 2018 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | 407,080 | -0.03(-13.64%) |
Mar 29, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+7.32%) | |
Mar 28, 2018 | 0.2400 | 0.2400 | 0.2000 | 0.2050 | 298,600 | -0.04(-14.58%) |
Mar 27, 2018 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 180,400 | +0.02(+9.09%) |
Mar 26, 2018 | 0.2400 | 0.2400 | 0.2150 | 0.2200 | 108,550 | -0.01(-4.35%) |
Mar 23, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 74,594 | -0.00(-2.13%) |
Mar 22, 2018 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 117,000 | -0.01(-4.08%) |
Mar 21, 2018 | 0.2250 | 0.2500 | 0.2250 | 0.2450 | 214,600 | +0.01(+6.52%) |
Mar 20, 2018 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 273,300 | -0.01(-6.12%) |
Mar 19, 2018 | 0.2400 | 0.2650 | 0.2400 | 0.2450 | 282,064 | +0.01(+2.08%) |
Mar 16, 2018 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 225,790 | +0.02(+9.09%) |
Mar 15, 2018 | 0.2150 | 0.2250 | 0.2050 | 0.2200 | 123,850 | +0.01(+2.33%) |
Mar 14, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2150 | 346,089 | -0.02(-6.52%) |
Mar 13, 2018 | 0.2450 | 0.2500 | 0.2200 | 0.2300 | 358,400 | -0.01(-4.17%) |
Mar 12, 2018 | 0.2150 | 0.2500 | 0.2150 | 0.2400 | 799,935 | +0.02(+11.63%) |
Mar 09, 2018 | 0.2100 | 0.2150 | 0.2000 | 0.2150 | 158,710 | +0.01(+4.88%) |
Mar 08, 2018 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 296,906 | -0.01(-2.38%) |
Mar 07, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2100 | 304,800 | +0.00(+0.00%) |
Mar 06, 2018 | 0.2000 | 0.2200 | 0.1950 | 0.2100 | 338,250 | +0.01(+5.00%) |
Mar 05, 2018 | 0.1950 | 0.2050 | 0.1750 | 0.2000 | 342,500 | +0.01(+5.26%) |
Mar 02, 2018 | 0.1700 | 0.1900 | 0.1650 | 0.1900 | 176,700 | +0.02(+11.76%) |