Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2737 | 0.2737 | 0.2509 | 0.2509 | 3,389,404 | -0.02(-8.33%) |
Apr 27, 2018 | 0.2851 | 0.2851 | 0.2680 | 0.2737 | 5,495,607 | -0.01(-2.04%) |
Apr 26, 2018 | 0.3079 | 0.3079 | 0.2794 | 0.2794 | 4,297,107 | -0.03(-9.26%) |
Apr 25, 2018 | 0.3079 | 0.3136 | 0.2851 | 0.3079 | 4,231,925 | +0.00(+0.00%) |
Apr 24, 2018 | 0.3421 | 0.3421 | 0.2965 | 0.3079 | 11,927,768 | -0.03(-8.47%) |
Apr 23, 2018 | 0.3649 | 0.3649 | 0.3307 | 0.3364 | 6,353,404 | -0.02(-6.35%) |
Apr 20, 2018 | 0.3763 | 0.3877 | 0.3592 | 0.3592 | 3,331,860 | -0.02(-4.55%) |
Apr 19, 2018 | 0.3706 | 0.3820 | 0.3592 | 0.3763 | 3,863,740 | +0.01(+1.54%) |
Apr 18, 2018 | 0.3877 | 0.3877 | 0.3592 | 0.3706 | 3,730,264 | -0.01(-2.99%) |
Apr 17, 2018 | 0.3820 | 0.3934 | 0.3763 | 0.3820 | 5,397,304 | +0.01(+3.08%) |
Apr 16, 2018 | 0.4333 | 0.4333 | 0.3649 | 0.3706 | 12,024,370 | -0.06(-13.33%) |
Apr 13, 2018 | 0.4789 | 0.4846 | 0.4105 | 0.4276 | 9,572,484 | -0.05(-9.64%) |
Apr 12, 2018 | 0.5360 | 0.5360 | 0.4561 | 0.4732 | 12,667,233 | -0.05(-9.78%) |
Apr 11, 2018 | 0.5816 | 0.5816 | 0.5132 | 0.5246 | 42,912,284 | +0.06(+12.20%) |
Apr 10, 2018 | 0.4561 | 0.4789 | 0.4504 | 0.4675 | 9,010,490 | +0.01(+2.50%) |
Apr 09, 2018 | 0.4561 | 0.4561 | 0.4504 | 0.4561 | 1,483,131 | +0.01(+1.27%) |
Apr 06, 2018 | 0.4447 | 0.4618 | 0.4447 | 0.4504 | 1,417,142 | +0.01(+1.28%) |
Apr 05, 2018 | 0.4504 | 0.4563 | 0.4447 | 0.4447 | 2,270,669 | -0.01(-1.27%) |
Apr 04, 2018 | 0.4333 | 0.4618 | 0.4219 | 0.4504 | 2,860,453 | +0.02(+3.95%) |
Apr 03, 2018 | 0.4447 | 0.4504 | 0.4276 | 0.4333 | 1,569,078 | -0.01(-1.30%) |
Apr 02, 2018 | 0.4504 | 0.4618 | 0.4390 | 0.4390 | 2,901,650 | -0.01(-2.53%) |
Mar 29, 2018 | 0.4504 | 0.4504 | 0.4504 | 0 | +0.01(+2.60%) | |
Mar 28, 2018 | 0.4504 | 0.4504 | 0.4276 | 0.4390 | 1,875,782 | -0.01(-2.53%) |
Mar 27, 2018 | 0.4561 | 0.4618 | 0.4447 | 0.4504 | 1,463,979 | -0.01(-1.25%) |
Mar 26, 2018 | 0.4447 | 0.4561 | 0.4276 | 0.4561 | 1,798,990 | +0.02(+3.90%) |
Mar 23, 2018 | 0.4390 | 0.4447 | 0.4333 | 0.4390 | 1,141,227 | +0.00(+0.00%) |
Mar 22, 2018 | 0.4390 | 0.4618 | 0.4390 | 0.4390 | 1,546,331 | -0.01(-2.53%) |
Mar 21, 2018 | 0.4447 | 0.4504 | 0.4276 | 0.4504 | 1,718,383 | +0.01(+2.60%) |
Mar 20, 2018 | 0.4447 | 0.4561 | 0.4333 | 0.4390 | 1,291,435 | -0.01(-1.28%) |
Mar 19, 2018 | 0.4390 | 0.4561 | 0.4162 | 0.4447 | 2,337,684 | -0.01(-2.50%) |
Mar 16, 2018 | 0.4447 | 0.4618 | 0.4162 | 0.4561 | 6,211,597 | +0.01(+1.27%) |
Mar 15, 2018 | 0.4675 | 0.4675 | 0.4504 | 0.4504 | 1,048,168 | -0.01(-2.47%) |
Mar 14, 2018 | 0.4561 | 0.4675 | 0.4447 | 0.4618 | 1,458,016 | +0.01(+2.53%) |
Mar 13, 2018 | 0.4618 | 0.4618 | 0.4390 | 0.4504 | 1,357,819 | -0.01(-1.25%) |
Mar 12, 2018 | 0.4618 | 0.4675 | 0.4359 | 0.4561 | 1,957,651 | +0.00(+0.00%) |
Mar 09, 2018 | 0.4561 | 0.4629 | 0.4504 | 0.4561 | 2,663,671 | +0.01(+1.27%) |
Mar 08, 2018 | 0.4504 | 0.4561 | 0.4447 | 0.4504 | 1,039,715 | +0.00(+0.00%) |
Mar 07, 2018 | 0.4504 | 1,240,933 | +0.00(+0.00%) | |||
Mar 06, 2018 | 0.4504 | 0.4561 | 0.4447 | 0.4504 | 988,011 | +0.00(+0.00%) |
Mar 05, 2018 | 0.4504 | 0.4675 | 0.4447 | 0.4504 | 2,356,546 | -0.01(-1.25%) |
Mar 02, 2018 | 0.4504 | 0.4590 | 0.4447 | 0.4561 | 1,176,778 | +0.00(+0.00%) |
Mar 01, 2018 | 0.4447 | 0.4590 | 0.4333 | 0.4561 | 1,368,228 | +0.02(+3.90%) |
Feb 28, 2018 | 0.4504 | 0.4669 | 0.4390 | 0.4390 | 2,629,646 | -0.01(-2.53%) |
Feb 27, 2018 | 0.4618 | 0.4675 | 0.4447 | 0.4504 | 2,167,070 | -0.01(-2.47%) |
Feb 26, 2018 | 0.4561 | 0.4675 | 0.4476 | 0.4618 | 2,133,817 | +0.01(+2.53%) |
Feb 23, 2018 | 0.4390 | 0.4618 | 0.4276 | 0.4504 | 2,937,061 | +0.01(+2.60%) |
Feb 22, 2018 | 0.4447 | 0.5018 | 0.4276 | 0.4390 | 8,649,724 | +0.03(+6.94%) |
Feb 21, 2018 | 0.3934 | 0.4219 | 0.3934 | 0.4105 | 1,509,789 | +0.02(+5.88%) |
Feb 20, 2018 | 0.4048 | 0.4105 | 0.3877 | 0.3877 | 977,532 | -0.02(-4.23%) |
Feb 16, 2018 | 0.4048 | 0.4048 | 0.4048 | 0 | +0.02(+4.41%) | |
Feb 15, 2018 | 0.3991 | 0.3991 | 0.3878 | 0.3877 | 795,448 | -0.01(-1.45%) |
Feb 14, 2018 | 0.3706 | 0.3963 | 0.3592 | 0.3934 | 1,352,899 | +0.02(+6.15%) |
Feb 13, 2018 | 0.3649 | 0.4048 | 0.3649 | 0.3706 | 2,044,844 | -0.01(-1.52%) |
Feb 12, 2018 | 0.3592 | 0.3828 | 0.3592 | 0.3763 | 1,887,945 | +0.01(+3.13%) |
Feb 09, 2018 | 0.3877 | 0.3877 | 0.3478 | 0.3649 | 2,338,561 | -0.02(-4.48%) |
Feb 08, 2018 | 0.3934 | 0.4048 | 0.3763 | 0.3820 | 1,939,122 | -0.01(-2.90%) |
Feb 07, 2018 | 0.3877 | 0.4048 | 0.3860 | 0.3934 | 1,592,483 | +0.01(+1.47%) |
Feb 06, 2018 | 0.3706 | 0.3877 | 0.3649 | 0.3877 | 3,080,771 | +0.01(+2.26%) |
Feb 05, 2018 | 0.3763 | 0.3934 | 0.3763 | 0.3792 | 1,119,979 | +0.00(+0.76%) |
Feb 02, 2018 | 0.3877 | 0.3963 | 0.3763 | 0.3763 | 2,029,726 | -0.02(-4.35%) |