Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2535 | 267,841 | -0.00(-0.10%) |
May 30, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2538 | 245,644 | +0.00(+0.71%) |
May 29, 2018 | 0.2540 | 0.2600 | 0.2500 | 0.2520 | 403,200 | +0.00(+0.00%) |
May 25, 2018 | 0.2520 | 0.2520 | 0.2520 | 0 | -0.01(-4.91%) | |
May 24, 2018 | 0.2745 | 0.2770 | 0.2510 | 0.2650 | 372,513 | -0.01(-3.46%) |
May 23, 2018 | 0.2580 | 0.2770 | 0.2580 | 0.2745 | 368,258 | +0.01(+5.58%) |
May 22, 2018 | 0.2650 | 0.2720 | 0.2499 | 0.2600 | 571,207 | +0.00(+0.00%) |
May 21, 2018 | 0.2637 | 0.2800 | 0.2600 | 0.2600 | 570,852 | -0.00(-0.95%) |
May 18, 2018 | 0.2560 | 0.2680 | 0.2482 | 0.2625 | 518,266 | +0.01(+5.00%) |
May 17, 2018 | 0.2453 | 0.2560 | 0.2453 | 0.2500 | 479,878 | +0.00(+1.92%) |
May 16, 2018 | 0.2495 | 0.2590 | 0.2400 | 0.2453 | 316,815 | +0.00(+1.36%) |
May 15, 2018 | 0.2451 | 0.2600 | 0.2400 | 0.2420 | 629,941 | -0.01(-3.59%) |
May 14, 2018 | 0.2500 | 0.2600 | 0.2400 | 0.2510 | 651,423 | +0.01(+4.58%) |
May 11, 2018 | 0.2510 | 0.2550 | 0.2400 | 0.2400 | 429,474 | -0.00(-1.03%) |
May 10, 2018 | 0.2650 | 0.2699 | 0.2310 | 0.2425 | 1,597,909 | -0.03(-10.12%) |
May 09, 2018 | 0.2670 | 0.2699 | 0.2630 | 0.2698 | 387,235 | +0.00(+1.81%) |
May 08, 2018 | 0.2600 | 0.2699 | 0.2500 | 0.2650 | 456,289 | +0.01(+1.92%) |
May 07, 2018 | 0.2670 | 0.2740 | 0.2510 | 0.2600 | 623,835 | -0.01(-3.31%) |
May 04, 2018 | 0.2800 | 0.2800 | 0.2400 | 0.2689 | 781,952 | +0.00(+1.47%) |
May 03, 2018 | 0.2400 | 0.2860 | 0.2400 | 0.2650 | 1,106,378 | +0.02(+6.98%) |
May 02, 2018 | 0.2425 | 0.2500 | 0.2215 | 0.2477 | 423,949 | +0.02(+6.77%) |
May 01, 2018 | 0.2400 | 0.2590 | 0.2207 | 0.2320 | 694,949 | -0.00(-1.28%) |
Apr 30, 2018 | 0.2350 | 0.2498 | 0.2300 | 0.2350 | 567,021 | -0.00(-2.00%) |
Apr 27, 2018 | 0.2430 | 0.2500 | 0.2350 | 0.2398 | 714,060 | -0.01(-2.12%) |
Apr 26, 2018 | 0.2510 | 0.2590 | 0.2430 | 0.2450 | 515,770 | -0.01(-2.39%) |
Apr 25, 2018 | 0.2650 | 0.2699 | 0.2489 | 0.2510 | 573,944 | -0.02(-6.69%) |
Apr 24, 2018 | 0.2725 | 0.2750 | 0.2572 | 0.2690 | 303,978 | -0.00(-0.55%) |
Apr 23, 2018 | 0.3050 | 0.3050 | 0.2600 | 0.2705 | 596,740 | +0.00(+0.19%) |
Apr 20, 2018 | 0.2800 | 0.2800 | 0.2560 | 0.2700 | 531,433 | -0.00(-0.88%) |
Apr 19, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.2724 | 494,603 | -0.02(-6.07%) |
Apr 18, 2018 | 0.3010 | 0.3101 | 0.2840 | 0.2900 | 1,207,664 | +0.00(+0.69%) |
Apr 17, 2018 | 0.3300 | 0.3400 | 0.2700 | 0.2880 | 1,861,486 | -0.04(-11.38%) |
Apr 16, 2018 | 0.2780 | 0.3380 | 0.2700 | 0.3250 | 3,080,546 | +0.06(+22.18%) |
Apr 13, 2018 | 0.2277 | 0.2665 | 0.2210 | 0.2660 | 1,071,375 | +0.04(+16.97%) |
Apr 12, 2018 | 0.2200 | 0.2320 | 0.2200 | 0.2274 | 336,090 | +0.01(+5.77%) |
Apr 11, 2018 | 0.2194 | 0.2290 | 0.2105 | 0.2150 | 816,928 | -0.01(-6.11%) |
Apr 10, 2018 | 0.2380 | 0.2400 | 0.2200 | 0.2290 | 776,782 | -0.01(-2.83%) |
Apr 09, 2018 | 0.2530 | 0.2530 | 0.2310 | 0.2357 | 253,310 | -0.00(-0.35%) |
Apr 06, 2018 | 0.2490 | 0.2550 | 0.2275 | 0.2365 | 351,912 | +0.00(+1.50%) |
Apr 05, 2018 | 0.2255 | 0.2330 | 0.2210 | 0.2330 | 273,271 | +0.00(+1.35%) |
Apr 04, 2018 | 0.2386 | 0.2490 | 0.2210 | 0.2299 | 505,296 | -0.02(-7.67%) |
Apr 03, 2018 | 0.2400 | 0.2590 | 0.2210 | 0.2490 | 655,016 | +0.02(+7.33%) |
Apr 02, 2018 | 0.2415 | 0.2600 | 0.2300 | 0.2320 | 463,754 | -0.02(-6.41%) |
Mar 29, 2018 | 0.2479 | 0.2479 | 0.2479 | 0 | -0.00(-1.96%) | |
Mar 28, 2018 | 0.2599 | 0.2669 | 0.2500 | 0.2529 | 273,388 | -0.01(-2.75%) |
Mar 27, 2018 | 0.2570 | 0.2675 | 0.2500 | 0.2600 | 424,928 | -0.00(-1.52%) |
Mar 26, 2018 | 0.2557 | 0.2643 | 0.2500 | 0.2640 | 423,901 | +0.00(+0.98%) |
Mar 23, 2018 | 0.2632 | 0.2639 | 0.2530 | 0.2615 | 235,415 | -0.00(-0.89%) |
Mar 22, 2018 | 0.2622 | 0.2682 | 0.2520 | 0.2638 | 282,518 | +0.00(+0.50%) |
Mar 21, 2018 | 0.2625 | 0.2700 | 0.2625 | 0.2625 | 220,427 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2510 | 0.2690 | 0.2500 | 0.2625 | 451,708 | +0.01(+5.00%) |
Mar 19, 2018 | 0.2550 | 0.2600 | 0.2488 | 0.2500 | 370,873 | +0.00(+0.00%) |
Mar 16, 2018 | 0.2549 | 0.2700 | 0.2500 | 0.2500 | 307,383 | -0.01(-3.74%) |
Mar 15, 2018 | 0.2550 | 0.2700 | 0.2500 | 0.2597 | 302,158 | +0.00(+1.84%) |
Mar 14, 2018 | 0.2595 | 0.2700 | 0.2530 | 0.2550 | 281,699 | -0.00(-0.78%) |
Mar 13, 2018 | 0.2680 | 0.2680 | 0.2510 | 0.2570 | 387,993 | -0.01(-4.10%) |
Mar 12, 2018 | 0.2600 | 0.2700 | 0.2550 | 0.2680 | 793,248 | +0.01(+4.69%) |
Mar 09, 2018 | 0.2598 | 0.2680 | 0.2510 | 0.2560 | 984,341 | +0.00(+0.14%) |
Mar 08, 2018 | 0.2550 | 0.2610 | 0.2470 | 0.2556 | 1,520,967 | -0.02(-7.04%) |
Mar 07, 2018 | 0.2910 | 0.2980 | 0.2750 | 0.2750 | 689,298 | -0.02(-5.50%) |
Mar 06, 2018 | 0.2780 | 0.2980 | 0.2710 | 0.2910 | 966,288 | +0.02(+6.99%) |
Mar 05, 2018 | 0.2640 | 0.2800 | 0.2571 | 0.2720 | 952,258 | +0.01(+5.47%) |
Mar 02, 2018 | 0.2835 | 0.2889 | 0.2455 | 0.2579 | 1,279,413 | -0.01(-4.48%) |