Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2685 | 0.2900 | 0.2600 | 0.2700 | 140,300 | +0.01(+1.89%) |
May 30, 2018 | 0.2600 | 0.2800 | 0.2600 | 0.2650 | 26,464 | -0.01(-3.64%) |
May 29, 2018 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 29,199 | +0.00(+0.00%) |
May 25, 2018 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-3.51%) | |
May 24, 2018 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 39,591 | +0.00(+1.79%) |
May 23, 2018 | 0.2812 | 0.2825 | 0.2800 | 0.2800 | 12,034 | -0.00(-1.75%) |
May 22, 2018 | 0.2864 | 0.2900 | 0.2850 | 0.2850 | 18,379 | -0.01(-1.72%) |
May 21, 2018 | 0.2950 | 0.3000 | 0.2860 | 0.2900 | 11,202 | +0.00(+1.67%) |
May 18, 2018 | 0.3075 | 0.3200 | 0.2852 | 0.2852 | 10,975 | -0.01(-3.34%) |
May 17, 2018 | 0.2851 | 0.3025 | 0.2851 | 0.2951 | 12,767 | +0.00(+0.49%) |
May 16, 2018 | 0.2851 | 0.3196 | 0.2851 | 0.2937 | 5,902 | -0.01(-2.93%) |
May 15, 2018 | 0.2800 | 0.3025 | 0.2800 | 0.3025 | 12,712 | +0.02(+8.00%) |
May 14, 2018 | 0.2850 | 0.2900 | 0.2801 | 0.2801 | 7,138 | -0.00(-1.72%) |
May 11, 2018 | 0.3000 | 0.3099 | 0.2800 | 0.2850 | 71,343 | -0.02(-5.00%) |
May 10, 2018 | 0.2995 | 0.3190 | 0.2801 | 0.3000 | 65,180 | +0.02(+6.01%) |
May 09, 2018 | 0.3000 | 0.3000 | 0.2720 | 0.2830 | 125,072 | -0.02(-5.67%) |
May 08, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 17,219 | +0.00(+0.00%) |
May 07, 2018 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 23,543 | -0.01(-3.23%) |
May 04, 2018 | 0.3199 | 0.3300 | 0.3050 | 0.3100 | 20,869 | +0.00(+0.00%) |
May 03, 2018 | 0.3200 | 0.3200 | 0.2820 | 0.3100 | 179,988 | -0.02(-4.62%) |
May 02, 2018 | 0.3349 | 0.3349 | 0.3102 | 0.3250 | 10,406 | +0.00(+1.53%) |
May 01, 2018 | 0.3349 | 0.3349 | 0.3102 | 0.3201 | 1,225 | -0.00(-0.76%) |
Apr 30, 2018 | 0.3102 | 0.3226 | 0.3102 | 0.3226 | 2,397 | +0.01(+4.01%) |
Apr 27, 2018 | 0.3200 | 0.3388 | 0.3100 | 0.3101 | 22,493 | -0.01(-3.09%) |
Apr 26, 2018 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 9,142 | -0.01(-3.03%) |
Apr 25, 2018 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 7,354 | +0.00(+0.00%) |
Apr 24, 2018 | 0.3389 | 0.3389 | 0.3021 | 0.3300 | 70,042 | +0.01(+1.71%) |
Apr 23, 2018 | 0.3000 | 0.3245 | 0.3000 | 0.3245 | 1,571 | +0.02(+8.15%) |
Apr 20, 2018 | 0.3100 | 0.3101 | 0.3000 | 0.3000 | 25,996 | +0.00(+0.00%) |
Apr 19, 2018 | 0.3099 | 0.3099 | 0.3000 | 0.3000 | 11,139 | +0.00(+0.00%) |
Apr 18, 2018 | 0.3080 | 0.3080 | 0.2820 | 0.3000 | 24,815 | +0.02(+7.10%) |
Apr 17, 2018 | 0.2820 | 0.2820 | 0.2801 | 0.2801 | 7,542 | -0.00(-1.41%) |
Apr 16, 2018 | 0.2820 | 0.3079 | 0.2820 | 0.2841 | 18,975 | -0.01(-2.03%) |
Apr 13, 2018 | 0.2821 | 0.3049 | 0.2820 | 0.2900 | 66,951 | -0.01(-2.68%) |
Apr 12, 2018 | 0.3000 | 0.3100 | 0.2630 | 0.2980 | 114,818 | -0.00(-0.67%) |
Apr 11, 2018 | 0.3000 | 0.3010 | 0.2920 | 0.3000 | 33,222 | +0.00(+0.00%) |
Apr 10, 2018 | 0.2990 | 0.3100 | 0.2990 | 0.3000 | 15,196 | -0.01(-3.23%) |
Apr 09, 2018 | 0.3100 | 0.3100 | 0.2990 | 0.3100 | 87,432 | -0.01(-3.09%) |
Apr 06, 2018 | 0.2600 | 0.3240 | 0.2600 | 0.3199 | 116,263 | +0.00(+1.56%) |
Apr 05, 2018 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 22,236 | -0.03(-9.74%) |
Apr 04, 2018 | 0.3200 | 0.3490 | 0.3200 | 0.3490 | 25,489 | +0.03(+9.06%) |
Apr 03, 2018 | 0.3450 | 0.3450 | 0.3060 | 0.3200 | 10,574 | -0.02(-6.60%) |
Apr 02, 2018 | 0.3600 | 0.3600 | 0.2990 | 0.3426 | 77,120 | -0.01(-3.52%) |
Mar 29, 2018 | 0.3551 | 0.3551 | 0.3551 | 0 | -0.00(-1.36%) | |
Mar 28, 2018 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | 368,956 | -0.01(-2.70%) |
Mar 27, 2018 | 0.3650 | 0.3800 | 0.3600 | 0.3700 | 78,693 | +0.01(+1.93%) |
Mar 26, 2018 | 0.3550 | 0.3630 | 0.3400 | 0.3630 | 90,058 | +0.00(+0.83%) |
Mar 23, 2018 | 0.3022 | 0.3645 | 0.3020 | 0.3600 | 377,818 | +0.06(+19.80%) |
Mar 22, 2018 | 0.3021 | 0.3021 | 0.3005 | 0.3005 | 1,382 | -0.01(-4.63%) |
Mar 21, 2018 | 0.2530 | 0.3500 | 0.2530 | 0.3151 | 42,283 | +0.01(+4.34%) |
Mar 20, 2018 | 0.2940 | 0.3199 | 0.2940 | 0.3020 | 30,660 | -0.01(-4.13%) |
Mar 19, 2018 | 0.3215 | 0.3300 | 0.2990 | 0.3150 | 176,241 | -0.03(-9.74%) |
Mar 16, 2018 | 0.3200 | 0.3500 | 0.3200 | 0.3490 | 15,691 | -0.00(-0.26%) |
Mar 15, 2018 | 0.3200 | 0.3499 | 0.3200 | 0.3499 | 53,342 | +0.03(+9.34%) |
Mar 14, 2018 | 0.3317 | 0.3432 | 0.3200 | 0.3200 | 77,591 | -0.01(-2.29%) |
Mar 13, 2018 | 0.3480 | 0.3480 | 0.3250 | 0.3275 | 18,807 | -0.00(-0.76%) |
Mar 12, 2018 | 0.3700 | 0.3700 | 0.3251 | 0.3300 | 6,721 | -0.01(-2.94%) |
Mar 09, 2018 | 0.3310 | 0.3400 | 0.3250 | 0.3400 | 12,145 | +0.01(+3.03%) |
Mar 08, 2018 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 48,590 | -0.01(-2.94%) |
Mar 07, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 17,044 | -0.01(-2.58%) |
Mar 06, 2018 | 0.3440 | 0.3490 | 0.3221 | 0.3490 | 6,226 | -0.02(-4.90%) |
Mar 05, 2018 | 0.3200 | 0.3670 | 0.3200 | 0.3670 | 32,420 | +0.03(+9.23%) |
Mar 02, 2018 | 0.3300 | 0.3400 | 0.3120 | 0.3360 | 131,105 | -0.00(-1.15%) |