Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2947 | 0.3100 | 0.2800 | 0.3100 | 96,002 | +0.02(+5.44%) |
May 30, 2018 | 0.2685 | 0.3000 | 0.2500 | 0.2940 | 138,225 | +0.03(+9.74%) |
May 29, 2018 | 0.2500 | 0.2690 | 0.2500 | 0.2679 | 47,200 | +0.01(+3.04%) |
May 25, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+2.52%) | |
May 24, 2018 | 0.2500 | 0.2570 | 0.2270 | 0.2536 | 34,700 | +0.00(+1.44%) |
May 23, 2018 | 0.2550 | 0.2600 | 0.2131 | 0.2500 | 91,783 | -0.02(-7.06%) |
May 22, 2018 | 0.2502 | 0.2690 | 0.2500 | 0.2690 | 20,700 | +0.00(+0.04%) |
May 21, 2018 | 0.2700 | 0.2700 | 0.2525 | 0.2689 | 47,304 | -0.00(-0.04%) |
May 18, 2018 | 0.2580 | 0.2690 | 0.2500 | 0.2690 | 18,511 | +0.01(+5.08%) |
May 17, 2018 | 0.2400 | 0.2560 | 0.2400 | 0.2560 | 19,469 | +0.01(+2.40%) |
May 16, 2018 | 0.2350 | 0.2500 | 0.2304 | 0.2500 | 18,874 | +0.02(+6.38%) |
May 15, 2018 | 0.2300 | 0.2370 | 0.2300 | 0.2350 | 26,370 | +0.01(+2.62%) |
May 14, 2018 | 0.2374 | 0.2374 | 0.2131 | 0.2290 | 65,920 | +0.00(+1.69%) |
May 11, 2018 | 0.2400 | 0.2400 | 0.2251 | 0.2252 | 34,516 | -0.01(-6.17%) |
May 10, 2018 | 0.2310 | 0.2400 | 0.2255 | 0.2400 | 37,400 | +0.00(+0.42%) |
May 09, 2018 | 0.2372 | 0.2390 | 0.2214 | 0.2390 | 14,650 | +0.00(+0.00%) |
May 08, 2018 | 0.2398 | 0.2398 | 0.2300 | 0.2390 | 8,975 | -0.00(-0.33%) |
May 07, 2018 | 0.2349 | 0.2398 | 0.2349 | 0.2398 | 37,708 | +0.00(+2.09%) |
May 04, 2018 | 0.2202 | 0.2349 | 0.2202 | 0.2349 | 17,257 | +0.00(+2.13%) |
May 03, 2018 | 0.2400 | 0.2400 | 0.2202 | 0.2300 | 35,300 | +0.00(+1.77%) |
May 02, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2260 | 46,330 | -0.00(-1.74%) |
May 01, 2018 | 0.2250 | 0.2340 | 0.2250 | 0.2300 | 20,917 | +0.00(+0.04%) |
Apr 30, 2018 | 0.2302 | 0.2400 | 0.2201 | 0.2299 | 44,090 | -0.00(-0.13%) |
Apr 27, 2018 | 0.2302 | 0.2302 | 0.2302 | 0.2302 | 7,350 | -0.00(-2.04%) |
Apr 26, 2018 | 0.2341 | 0.2380 | 0.2302 | 0.2350 | 29,250 | +0.00(+2.04%) |
Apr 25, 2018 | 0.2400 | 0.2400 | 0.2303 | 0.2303 | 22,737 | -0.01(-4.04%) |
Apr 24, 2018 | 0.2400 | 0.2400 | 0.2251 | 0.2400 | 16,500 | +0.00(+0.00%) |
Apr 23, 2018 | 0.2112 | 0.2400 | 0.2112 | 0.2400 | 7,750 | +0.00(+0.00%) |
Apr 20, 2018 | 0.2296 | 0.2400 | 0.2211 | 0.2400 | 37,314 | +0.00(+1.05%) |
Apr 19, 2018 | 0.2400 | 0.2400 | 0.2250 | 0.2375 | 28,298 | -0.00(-0.29%) |
Apr 18, 2018 | 0.2514 | 0.2600 | 0.2381 | 0.2382 | 30,643 | -0.01(-4.72%) |
Apr 17, 2018 | 0.2534 | 0.2570 | 0.2500 | 0.2500 | 105,426 | -0.00(-1.50%) |
Apr 16, 2018 | 0.2580 | 0.2580 | 0.2200 | 0.2538 | 87,140 | -0.00(-1.59%) |
Apr 13, 2018 | 0.2500 | 0.2580 | 0.2500 | 0.2579 | 28,999 | +0.00(+1.66%) |
Apr 12, 2018 | 0.2569 | 0.2570 | 0.2537 | 0.2537 | 6,632 | -0.00(-0.59%) |
Apr 11, 2018 | 0.2350 | 0.2569 | 0.2350 | 0.2552 | 24,750 | +0.02(+10.19%) |
Apr 10, 2018 | 0.2509 | 0.2509 | 0.2300 | 0.2316 | 86,924 | -0.03(-10.82%) |
Apr 09, 2018 | 0.2599 | 0.2599 | 0.2500 | 0.2597 | 16,752 | -0.00(-0.08%) |
Apr 06, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2599 | 49,376 | -0.00(-0.04%) |
Apr 05, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 24,283 | +0.00(+0.00%) |
Apr 04, 2018 | 0.2390 | 0.2629 | 0.2390 | 0.2600 | 16,101 | +0.02(+9.24%) |
Apr 03, 2018 | 0.2689 | 0.2689 | 0.2375 | 0.2380 | 31,118 | -0.02(-8.36%) |
Apr 02, 2018 | 0.2600 | 0.2637 | 0.2310 | 0.2597 | 77,419 | +0.00(+0.27%) |
Mar 29, 2018 | 0.2590 | 0.2590 | 0.2590 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.2300 | 0.2980 | 0.2300 | 0.2590 | 63,882 | +0.05(+26.03%) |
Mar 27, 2018 | 0.2400 | 0.2400 | 0.2040 | 0.2055 | 223,737 | -0.03(-14.38%) |
Mar 26, 2018 | 0.2499 | 0.2500 | 0.2350 | 0.2400 | 54,221 | +0.00(+0.00%) |
Mar 23, 2018 | 0.2260 | 0.3000 | 0.2260 | 0.2400 | 160,860 | +0.01(+6.67%) |
Mar 22, 2018 | 0.2370 | 0.2510 | 0.2250 | 0.2250 | 194,056 | -0.03(-10.22%) |
Mar 21, 2018 | 0.2451 | 0.2506 | 0.2400 | 0.2506 | 47,786 | +0.01(+2.29%) |
Mar 20, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 35,619 | -0.00(-1.61%) |
Mar 19, 2018 | 0.2520 | 0.2520 | 0.2490 | 0.2490 | 124,281 | -0.01(-5.03%) |
Mar 16, 2018 | 0.2511 | 0.2709 | 0.2400 | 0.2622 | 246,295 | +0.01(+4.67%) |
Mar 15, 2018 | 0.2730 | 0.2730 | 0.2505 | 0.2505 | 77,175 | -0.02(-7.19%) |
Mar 14, 2018 | 0.2587 | 0.2709 | 0.2505 | 0.2699 | 87,489 | -0.00(-0.04%) |
Mar 13, 2018 | 0.2700 | 0.2760 | 0.2580 | 0.2700 | 111,128 | +0.01(+3.85%) |
Mar 12, 2018 | 0.2700 | 0.2944 | 0.2506 | 0.2600 | 212,368 | -0.02(-6.10%) |
Mar 09, 2018 | 0.2810 | 0.2810 | 0.2561 | 0.2769 | 46,239 | -0.00(-1.28%) |
Mar 08, 2018 | 0.2650 | 0.2890 | 0.2560 | 0.2805 | 73,543 | +0.02(+6.29%) |
Mar 07, 2018 | 0.2600 | 0.2680 | 0.2550 | 0.2639 | 84,385 | +0.00(+1.89%) |
Mar 06, 2018 | 0.2700 | 0.2700 | 0.2590 | 0.2590 | 45,254 | -0.02(-7.17%) |
Mar 05, 2018 | 0.2790 | 0.2798 | 0.2570 | 0.2790 | 26,835 | +0.00(+0.00%) |
Mar 02, 2018 | 0.2640 | 0.2799 | 0.2550 | 0.2790 | 66,701 | -0.00(-0.64%) |