Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.3540 | 0.3310 | 0.3446 | 65,349 | -0.00(-0.98%) | |
Jun 28, 2018 | 0.3300 | 0.3525 | 0.3205 | 0.3480 | 106,972 | +0.02(+5.26%) |
Jun 27, 2018 | 0.3400 | 0.3497 | 0.3202 | 0.3306 | 250,824 | -0.01(-2.76%) |
Jun 26, 2018 | 0.3300 | 0.3500 | 0.3221 | 0.3400 | 140,913 | -0.01(-2.86%) |
Jun 25, 2018 | 0.3780 | 0.3979 | 0.3152 | 0.3500 | 218,847 | -0.01(-2.78%) |
Jun 22, 2018 | 0.3797 | 0.4087 | 0.3600 | 0.3600 | 494,210 | -0.03(-7.69%) |
Jun 21, 2018 | 0.3750 | 0.4000 | 0.3629 | 0.3900 | 318,068 | +0.03(+7.38%) |
Jun 20, 2018 | 0.3860 | 0.4010 | 0.3430 | 0.3632 | 882,701 | -0.02(-6.39%) |
Jun 19, 2018 | 0.4400 | 0.4414 | 0.3810 | 0.3880 | 1,114,635 | -0.01(-3.10%) |
Jun 18, 2018 | 0.4100 | 0.4399 | 0.4000 | 0.4004 | 412,897 | -0.01(-3.40%) |
Jun 15, 2018 | 0.4524 | 0.4001 | 0.4145 | 258,693 | -0.02(-3.60%) | |
Jun 14, 2018 | 0.4600 | 0.4648 | 0.4300 | 0.4300 | 284,977 | -0.01(-3.15%) |
Jun 13, 2018 | 0.4500 | 0.4699 | 0.4350 | 0.4440 | 196,636 | -0.01(-1.33%) |
Jun 12, 2018 | 0.4300 | 0.4700 | 0.4200 | 0.4500 | 346,042 | +0.02(+5.26%) |
Jun 11, 2018 | 0.4512 | 0.4519 | 0.4200 | 0.4275 | 89,043 | -0.01(-2.84%) |
Jun 08, 2018 | 0.4686 | 0.4686 | 0.4325 | 0.4400 | 214,289 | -0.02(-4.74%) |
Jun 07, 2018 | 0.4700 | 0.4700 | 0.4502 | 0.4619 | 427,557 | -0.00(-1.03%) |
Jun 06, 2018 | 0.4400 | 0.4803 | 0.4300 | 0.4667 | 970,965 | +0.03(+8.03%) |
Jun 05, 2018 | 0.4200 | 0.4398 | 0.4200 | 0.4320 | 473,970 | +0.01(+2.61%) |
Jun 04, 2018 | 0.4200 | 0.4399 | 0.4100 | 0.4210 | 375,818 | -0.02(-4.94%) |
Jun 01, 2018 | 0.4450 | 0.4500 | 0.4210 | 0.4429 | 736,734 | -0.00(-0.02%) |
May 31, 2018 | 0.3900 | 0.4440 | 0.3900 | 0.4430 | 1,083,781 | +0.06(+14.41%) |
May 30, 2018 | 0.4000 | 0.4007 | 0.3810 | 0.3872 | 303,786 | -0.01(-3.20%) |
May 29, 2018 | 0.4180 | 0.4180 | 0.3850 | 0.4000 | 383,580 | -0.01(-2.91%) |
May 25, 2018 | 0.4120 | 0.4120 | 0.4120 | 0 | +0.01(+3.00%) | |
May 24, 2018 | 0.4100 | 0.4100 | 0.3750 | 0.4000 | 657,835 | -0.01(-2.44%) |
May 23, 2018 | 0.3800 | 0.4200 | 0.3551 | 0.4100 | 1,050,562 | +0.03(+7.89%) |
May 22, 2018 | 0.3650 | 0.3801 | 0.3500 | 0.3800 | 578,985 | +0.01(+1.33%) |
May 21, 2018 | 0.3850 | 0.3850 | 0.3621 | 0.3750 | 140,694 | +0.00(+0.00%) |
May 18, 2018 | 0.3725 | 0.3800 | 0.3500 | 0.3750 | 232,763 | +0.01(+4.06%) |
May 17, 2018 | 0.3618 | 0.3798 | 0.3300 | 0.3604 | 389,515 | +0.00(+0.44%) |
May 16, 2018 | 0.3751 | 0.3900 | 0.3500 | 0.3588 | 312,742 | -0.02(-5.58%) |
May 15, 2018 | 0.3810 | 0.3989 | 0.3620 | 0.3800 | 570,290 | -0.01(-1.32%) |
May 14, 2018 | 0.3750 | 0.4100 | 0.3700 | 0.3851 | 949,794 | +0.01(+3.19%) |
May 11, 2018 | 0.3797 | 0.3799 | 0.3507 | 0.3732 | 828,856 | +0.00(+0.16%) |
May 10, 2018 | 0.3148 | 0.3799 | 0.3148 | 0.3726 | 1,133,990 | +0.06(+18.29%) |
May 09, 2018 | 0.3300 | 0.3300 | 0.2933 | 0.3150 | 914,552 | -0.07(-17.11%) |
May 08, 2018 | 0.2830 | 0.3800 | 0.2810 | 0.3800 | 2,604,922 | +0.09(+30.18%) |
May 07, 2018 | 0.2740 | 0.3090 | 0.2700 | 0.2919 | 469,216 | +0.01(+3.14%) |
May 04, 2018 | 0.2700 | 0.3100 | 0.2500 | 0.2830 | 1,628,893 | +0.01(+5.17%) |
May 03, 2018 | 0.2833 | 0.2900 | 0.2691 | 0.2691 | 522,216 | -0.00(-0.30%) |
May 02, 2018 | 0.2935 | 0.2935 | 0.2636 | 0.2699 | 1,004,692 | -0.02(-8.07%) |
May 01, 2018 | 0.3100 | 0.3195 | 0.2635 | 0.2936 | 819,245 | -0.02(-5.29%) |
Apr 30, 2018 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 690,714 | -0.01(-2.55%) |
Apr 27, 2018 | 0.3350 | 0.3350 | 0.3083 | 0.3181 | 719,836 | -0.01(-4.30%) |
Apr 26, 2018 | 0.3576 | 0.3580 | 0.3200 | 0.3324 | 908,964 | -0.00(-0.89%) |
Apr 25, 2018 | 0.3510 | 0.3601 | 0.3340 | 0.3354 | 539,515 | -0.01(-4.17%) |
Apr 24, 2018 | 0.3800 | 0.3801 | 0.3500 | 0.3500 | 1,420,675 | -0.01(-2.78%) |
Apr 23, 2018 | 0.4000 | 0.4100 | 0.3600 | 0.3600 | 605,659 | -0.04(-10.00%) |
Apr 20, 2018 | 0.3425 | 0.4000 | 0.3300 | 0.4000 | 1,104,491 | +0.06(+18.69%) |
Apr 19, 2018 | 0.3480 | 0.3550 | 0.3300 | 0.3370 | 266,988 | -0.01(-2.32%) |
Apr 18, 2018 | 0.3551 | 0.3760 | 0.3450 | 0.3450 | 535,408 | -0.01(-2.55%) |
Apr 17, 2018 | 0.3438 | 0.3898 | 0.3435 | 0.3540 | 414,946 | -0.01(-1.69%) |
Apr 16, 2018 | 0.3400 | 0.4000 | 0.3229 | 0.3601 | 1,145,311 | +0.01(+3.48%) |
Apr 13, 2018 | 0.3315 | 0.3543 | 0.3161 | 0.3480 | 648,502 | +0.01(+4.19%) |
Apr 12, 2018 | 0.3401 | 0.3478 | 0.3203 | 0.3340 | 597,188 | -0.01(-1.76%) |
Apr 11, 2018 | 0.3310 | 0.3802 | 0.3202 | 0.3400 | 1,442,818 | +0.00(+0.65%) |
Apr 10, 2018 | 0.3295 | 0.3400 | 0.3295 | 0.3378 | 49,868 | +0.00(+0.15%) |
Apr 09, 2018 | 0.3420 | 0.3500 | 0.3300 | 0.3373 | 298,020 | -0.01(-3.63%) |
Apr 06, 2018 | 0.3610 | 0.3670 | 0.3412 | 0.3500 | 288,151 | -0.01(-2.78%) |
Apr 05, 2018 | 0.3734 | 0.3900 | 0.3600 | 0.3600 | 249,593 | -0.02(-5.26%) |
Apr 04, 2018 | 0.3700 | 0.3996 | 0.3550 | 0.3800 | 140,773 | +0.02(+5.56%) |
Apr 03, 2018 | 0.3605 | 0.3895 | 0.3554 | 0.3600 | 248,195 | +0.00(+0.00%) |