Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 24,050 | +0.01(+3.13%) |
May 30, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 15,500 | -0.01(-5.88%) |
May 29, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 36,200 | -0.01(-5.56%) |
May 28, 2018 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 10,200 | +0.01(+9.09%) |
May 25, 2018 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 25,300 | -0.01(-5.71%) |
May 24, 2018 | 0.1800 | 0.1900 | 0.1750 | 0.1750 | 17,400 | -0.01(-5.41%) |
May 23, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 6,400 | -0.01(-5.13%) |
May 22, 2018 | 0.1800 | 0.2000 | 0.1650 | 0.1950 | 50,546 | +0.02(+8.33%) |
May 18, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.02(+12.50%) | |
May 17, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 23,542 | +0.01(+6.67%) |
May 16, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 104,351 | -0.01(-3.23%) |
May 15, 2018 | 0.1750 | 0.1750 | 0.1500 | 0.1550 | 374,350 | -0.02(-11.43%) |
May 14, 2018 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 19,100 | +0.00(+2.94%) |
May 11, 2018 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 8,100 | +0.00(+0.00%) |
May 10, 2018 | 0.1750 | 0.1750 | 0.1600 | 0.1700 | 91,352 | +0.00(+0.00%) |
May 09, 2018 | 0.1650 | 0.1850 | 0.1600 | 0.1700 | 50,483 | +0.00(+0.00%) |
May 08, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 11,900 | -0.01(-5.56%) |
May 07, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 165,473 | +0.00(+0.00%) |
May 04, 2018 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 30,685 | +0.00(+0.00%) |
May 03, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 50,125 | -0.01(-2.70%) |
May 02, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 42,156 | -0.01(-5.13%) |
May 01, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 40,639 | -0.01(-2.50%) |
Apr 30, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 19,600 | -0.00(-2.44%) |
Apr 27, 2018 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 5,387 | +0.01(+7.89%) |
Apr 26, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 53,870 | -0.01(-5.00%) |
Apr 25, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 129,400 | +0.01(+5.26%) |
Apr 24, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 15,724 | -0.01(-5.00%) |
Apr 23, 2018 | 0.2050 | 0.2100 | 0.1950 | 0.2000 | 20,611 | +0.01(+2.56%) |
Apr 20, 2018 | 0.2250 | 0.2250 | 0.1950 | 0.1950 | 54,200 | -0.01(-7.14%) |
Apr 19, 2018 | 0.2100 | 0.2250 | 0.2100 | 0.2100 | 45,787 | +0.01(+2.44%) |
Apr 18, 2018 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 14,000 | -0.03(-10.87%) |
Apr 17, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 25,500 | +0.02(+9.52%) |
Apr 16, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 39,455 | -0.01(-4.55%) |
Apr 13, 2018 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 72,395 | +0.03(+15.79%) |
Apr 12, 2018 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 70,373 | +0.02(+11.76%) |
Apr 11, 2018 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 203,937 | -0.01(-5.56%) |
Apr 10, 2018 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 155,596 | +0.00(+0.00%) |
Apr 09, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 36,600 | +0.01(+2.86%) |
Apr 06, 2018 | 0.1600 | 0.2000 | 0.1600 | 0.1750 | 275,486 | -0.01(-2.78%) |
Apr 05, 2018 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 80,900 | -0.01(-5.26%) |
Apr 04, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 71,619 | -0.01(-7.32%) |
Apr 03, 2018 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 50,751 | -0.01(-4.65%) |
Apr 02, 2018 | 0.2100 | 0.2150 | 0.2000 | 0.2150 | 62,200 | +0.01(+2.38%) |
Mar 29, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-2.33%) | |
Mar 28, 2018 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 28,950 | +0.00(+0.00%) |
Mar 27, 2018 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 67,500 | -0.01(-2.27%) |
Mar 26, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 66,400 | -0.01(-2.22%) |
Mar 23, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 44,950 | +0.00(+0.00%) |
Mar 22, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2250 | 55,986 | -0.01(-4.26%) |
Mar 21, 2018 | 0.2400 | 0.2450 | 0.2300 | 0.2350 | 88,225 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 43,907 | -0.01(-2.08%) |
Mar 19, 2018 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 66,284 | -0.01(-2.04%) |
Mar 16, 2018 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 81,600 | +0.00(+0.00%) |
Mar 15, 2018 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 122,519 | +0.01(+2.08%) |
Mar 14, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 53,811 | -0.01(-2.04%) |
Mar 13, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 196,910 | +0.00(+0.00%) |
Mar 12, 2018 | 0.2550 | 0.2700 | 0.2450 | 0.2450 | 152,525 | -0.01(-3.92%) |
Mar 09, 2018 | 0.2450 | 0.2700 | 0.2450 | 0.2550 | 396,340 | +0.02(+6.25%) |
Mar 08, 2018 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 48,150 | +0.01(+2.13%) |
Mar 07, 2018 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 58,656 | -0.01(-4.08%) |
Mar 06, 2018 | 0.2400 | 0.2600 | 0.2350 | 0.2450 | 168,019 | +0.01(+2.08%) |
Mar 05, 2018 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 135,639 | +0.01(+6.67%) |
Mar 02, 2018 | 0.2150 | 0.2550 | 0.2150 | 0.2250 | 348,000 | +0.01(+2.27%) |