Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2550 | 0.2700 | 0.2350 | 0.2400 | 126,000 | -0.01(-4.00%) |
May 30, 2018 | 0.2500 | 0.2650 | 0.2400 | 0.2500 | 150,050 | -0.02(-5.66%) |
May 29, 2018 | 0.3000 | 0.3150 | 0.2600 | 0.2650 | 464,047 | -0.03(-10.17%) |
May 28, 2018 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 103,667 | +0.01(+5.36%) |
May 25, 2018 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 190,678 | +0.03(+9.80%) |
May 24, 2018 | 0.2550 | 0.2950 | 0.2350 | 0.2550 | 292,793 | +0.02(+6.25%) |
May 23, 2018 | 0.2100 | 0.2500 | 0.1950 | 0.2400 | 441,193 | +0.04(+17.07%) |
May 22, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 34,500 | -0.02(-6.82%) |
May 18, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+4.76%) | |
May 17, 2018 | 0.2100 | 0.2100 | 0.1950 | 0.2100 | 88,725 | +0.01(+5.00%) |
May 16, 2018 | 0.2100 | 0.2150 | 0.2050 | 0.2000 | 141,995 | -0.01(-4.76%) |
May 15, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 53,707 | +0.01(+2.44%) |
May 14, 2018 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 93,310 | +0.00(+0.00%) |
May 11, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 123,029 | -0.01(-2.38%) |
May 10, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 145,705 | -0.01(-2.33%) |
May 09, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 400,310 | +0.00(+0.00%) |
May 08, 2018 | 0.2300 | 0.2300 | 0.2050 | 0.2150 | 348,100 | +0.01(+2.38%) |
May 07, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 174,530 | -0.01(-4.55%) |
May 04, 2018 | 0.2650 | 0.2700 | 0.2200 | 0.2200 | 533,633 | -0.03(-12.00%) |
May 03, 2018 | 0.2750 | 0.2800 | 0.2500 | 0.2500 | 125,300 | -0.02(-7.41%) |
May 02, 2018 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 90,850 | +0.00(+0.00%) |
May 01, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 58,640 | +0.00(+0.00%) |
Apr 30, 2018 | 0.2700 | 0.2850 | 0.2700 | 0.2700 | 220,407 | -0.02(-6.90%) |
Apr 27, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 15,750 | +0.02(+7.41%) |
Apr 26, 2018 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | 82,085 | -0.01(-1.82%) |
Apr 25, 2018 | 0.2850 | 0.2950 | 0.2750 | 0.2750 | 112,222 | +0.00(+0.00%) |
Apr 24, 2018 | 0.3200 | 0.3250 | 0.2650 | 0.2750 | 2,001,353 | -0.01(-3.51%) |
Apr 23, 2018 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 93,479 | -0.02(-5.00%) |
Apr 20, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 13,600 | +0.00(+0.00%) |
Apr 19, 2018 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 44,850 | +0.00(+0.00%) |
Apr 18, 2018 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 125,030 | -0.01(-3.23%) |
Apr 17, 2018 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 438,160 | +0.03(+8.77%) |
Apr 16, 2018 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 292,200 | +0.00(+1.79%) |
Apr 13, 2018 | 0.2850 | 0.3000 | 0.2700 | 0.2800 | 345,810 | +0.00(+0.00%) |
Apr 12, 2018 | 0.2350 | 0.3000 | 0.2350 | 0.2800 | 340,932 | +0.06(+27.27%) |
Apr 11, 2018 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 73,429 | +0.01(+4.76%) |
Apr 10, 2018 | 0.2150 | 0.2300 | 0.2000 | 0.2100 | 212,216 | +0.01(+5.00%) |
Apr 09, 2018 | 0.2250 | 0.2350 | 0.1950 | 0.2000 | 714,911 | -0.02(-9.09%) |
Apr 06, 2018 | 0.2350 | 0.2350 | 0.2150 | 0.2200 | 89,500 | -0.01(-6.38%) |
Apr 05, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2350 | 55,050 | +0.00(+0.00%) |
Apr 04, 2018 | 0.2000 | 0.2500 | 0.1950 | 0.2350 | 324,479 | +0.03(+17.50%) |
Apr 03, 2018 | 0.2450 | 0.2450 | 0.2000 | 0.2000 | 1,886,180 | -0.04(-16.67%) |
Apr 02, 2018 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 86,486 | -0.01(-4.00%) |
Mar 29, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+4.17%) | |
Mar 28, 2018 | 0.2750 | 0.2750 | 0.2400 | 0.2400 | 297,960 | -0.03(-11.11%) |
Mar 27, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 342,400 | -0.03(-10.00%) |
Mar 26, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,673 | +0.02(+5.26%) |
Mar 23, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 45,000 | -0.02(-5.00%) |
Mar 22, 2018 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 23,500 | +0.00(+0.00%) |
Mar 21, 2018 | 0.2850 | 0.3000 | 0.2700 | 0.3000 | 51,000 | +0.01(+3.45%) |
Mar 20, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 4,500 | +0.00(+0.00%) |
Mar 19, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 25,131 | -0.01(-1.69%) |
Mar 16, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 78,585 | +0.00(+0.00%) |
Mar 15, 2018 | 0.2850 | 0.3000 | 0.2850 | 0.2950 | 71,500 | +0.01(+3.51%) |
Mar 14, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.2850 | 107,510 | -0.02(-5.00%) |
Mar 13, 2018 | 0.3000 | 0.3100 | 0.2850 | 0.3000 | 64,200 | +0.01(+1.69%) |
Mar 12, 2018 | 0.3200 | 0.3200 | 0.2950 | 0.2950 | 43,900 | -0.01(-1.67%) |
Mar 09, 2018 | 0.3250 | 0.3300 | 0.3000 | 0.3000 | 61,670 | -0.02(-4.76%) |
Mar 08, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 52,680 | +0.00(+0.00%) |
Mar 07, 2018 | 0.3750 | 0.3750 | 0.3100 | 0.3150 | 145,281 | -0.03(-10.00%) |
Mar 06, 2018 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 76,825 | -0.02(-4.11%) |
Mar 05, 2018 | 0.3800 | 0.3800 | 0.3550 | 0.3650 | 190,500 | -0.02(-3.95%) |
Mar 02, 2018 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 416,350 | +0.07(+20.63%) |