Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1600 | 0.1660 | 0.1503 | 0.1650 | 71,540 | -0.00(-0.42%) |
Apr 27, 2018 | 0.1692 | 0.1692 | 0.1601 | 0.1657 | 159,288 | -0.00(-2.07%) |
Apr 26, 2018 | 0.1700 | 0.1700 | 0.1555 | 0.1692 | 102,225 | -0.00(-0.47%) |
Apr 25, 2018 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 125,006 | -0.01(-3.95%) |
Apr 24, 2018 | 0.1712 | 0.1798 | 0.1712 | 0.1770 | 37,408 | -0.00(-1.67%) |
Apr 23, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 25,620 | -0.00(-2.12%) |
Apr 20, 2018 | 0.1850 | 0.1850 | 0.1711 | 0.1839 | 150,967 | -0.00(-0.92%) |
Apr 19, 2018 | 0.1859 | 0.1859 | 0.1782 | 0.1856 | 53,759 | -0.00(-0.70%) |
Apr 18, 2018 | 0.1870 | 0.1870 | 0.1795 | 0.1869 | 200,987 | -0.00(-0.05%) |
Apr 17, 2018 | 0.1834 | 0.1875 | 0.1832 | 0.1870 | 53,475 | -0.00(-0.27%) |
Apr 16, 2018 | 0.1810 | 0.1875 | 0.1810 | 0.1875 | 20,125 | +0.00(+0.00%) |
Apr 13, 2018 | 0.1875 | 0.1875 | 0.1810 | 0.1875 | 202,575 | +0.00(+0.00%) |
Apr 12, 2018 | 0.1854 | 0.1899 | 0.1831 | 0.1875 | 151,073 | -0.01(-3.25%) |
Apr 11, 2018 | 0.1990 | 0.1990 | 0.1819 | 0.1938 | 109,856 | -0.01(-2.61%) |
Apr 10, 2018 | 0.1892 | 0.2098 | 0.1883 | 0.1990 | 904,834 | +0.01(+4.74%) |
Apr 09, 2018 | 0.1810 | 0.1900 | 0.1810 | 0.1900 | 32,359 | +0.00(+0.00%) |
Apr 06, 2018 | 0.1840 | 0.1900 | 0.1810 | 0.1900 | 79,954 | +0.01(+3.26%) |
Apr 05, 2018 | 0.1790 | 0.1867 | 0.1782 | 0.1840 | 22,996 | -0.00(-2.13%) |
Apr 04, 2018 | 0.1800 | 0.1880 | 0.1778 | 0.1880 | 78,337 | -0.00(-1.05%) |
Apr 03, 2018 | 0.1831 | 0.1923 | 0.1750 | 0.1900 | 168,327 | -0.00(-1.76%) |
Apr 02, 2018 | 0.1970 | 0.1970 | 0.1831 | 0.1934 | 91,778 | -0.00(-1.83%) |
Mar 29, 2018 | 0.1970 | 0.1970 | 0.1970 | 0 | -0.00(-0.51%) | |
Mar 28, 2018 | 0.1900 | 0.2002 | 0.1875 | 0.1980 | 215,143 | +0.00(+1.54%) |
Mar 27, 2018 | 0.2000 | 0.2026 | 0.1920 | 0.1950 | 71,187 | -0.00(-1.76%) |
Mar 26, 2018 | 0.1940 | 0.1999 | 0.1910 | 0.1985 | 28,508 | -0.01(-2.70%) |
Mar 23, 2018 | 0.1900 | 0.2040 | 0.1900 | 0.2040 | 131,298 | +0.00(+2.41%) |
Mar 22, 2018 | 0.2000 | 0.2099 | 0.1900 | 0.1992 | 171,016 | -0.01(-5.14%) |
Mar 21, 2018 | 0.1875 | 0.2199 | 0.1875 | 0.2100 | 839,203 | +0.01(+5.05%) |
Mar 20, 2018 | 0.1960 | 0.1999 | 0.1880 | 0.1999 | 68,296 | +0.00(+1.99%) |
Mar 19, 2018 | 0.1851 | 0.1999 | 0.1830 | 0.1960 | 117,575 | -0.00(-1.95%) |
Mar 16, 2018 | 0.1960 | 0.1999 | 0.1827 | 0.1999 | 388,864 | +0.00(+1.99%) |
Mar 15, 2018 | 0.1900 | 0.2025 | 0.1869 | 0.1960 | 153,473 | -0.01(-4.76%) |
Mar 14, 2018 | 0.2073 | 0.2073 | 0.1821 | 0.2058 | 184,969 | -0.00(-1.06%) |
Mar 13, 2018 | 0.2143 | 0.2143 | 0.1950 | 0.2080 | 213,794 | -0.01(-2.94%) |
Mar 12, 2018 | 0.2027 | 0.2143 | 0.2027 | 0.2143 | 126,778 | -0.01(-2.55%) |
Mar 09, 2018 | 0.2300 | 0.2300 | 0.2010 | 0.2199 | 265,355 | +0.01(+4.22%) |
Mar 08, 2018 | 0.1925 | 0.2200 | 0.1910 | 0.2110 | 960,612 | +0.01(+4.98%) |
Mar 07, 2018 | 0.2048 | 0.2010 | 152,195 | -0.00(-1.95%) | ||
Mar 06, 2018 | 0.1950 | 0.2095 | 0.1950 | 0.2050 | 94,480 | -0.01(-2.38%) |
Mar 05, 2018 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 90,184 | +0.01(+5.00%) |
Mar 02, 2018 | 0.1900 | 0.2000 | 0.1892 | 0.2000 | 113,065 | +0.00(+0.00%) |
Mar 01, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 159,368 | -0.01(-6.89%) |
Feb 28, 2018 | 0.1951 | 0.2148 | 0.1900 | 0.2148 | 706,568 | +0.01(+4.88%) |
Feb 27, 2018 | 0.2130 | 0.2130 | 0.1900 | 0.2048 | 147,133 | +0.00(+2.35%) |
Feb 26, 2018 | 0.1801 | 0.2196 | 0.1801 | 0.2001 | 975,845 | +0.01(+3.68%) |
Feb 23, 2018 | 0.1998 | 0.1998 | 0.1801 | 0.1930 | 132,385 | -0.00(-1.03%) |
Feb 22, 2018 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 113,371 | -0.00(-2.01%) |
Feb 21, 2018 | 0.1998 | 0.1998 | 0.1850 | 0.1990 | 100,826 | +0.00(+0.00%) |
Feb 20, 2018 | 0.2149 | 0.2149 | 0.1850 | 0.1990 | 178,768 | -0.01(-4.33%) |
Feb 16, 2018 | 0.2080 | 0.2080 | 0.2080 | 0 | +0.01(+5.05%) | |
Feb 15, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1980 | 88,395 | -0.00(-1.00%) |
Feb 14, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | 81,197 | +0.00(+0.00%) |
Feb 13, 2018 | 0.1750 | 0.2099 | 0.1750 | 0.2000 | 1,673,607 | -0.01(-4.76%) |
Feb 12, 2018 | 0.2100 | 0.2100 | 0.1806 | 0.2100 | 182,870 | -0.01(-4.55%) |
Feb 09, 2018 | 0.1800 | 0.2200 | 0.1718 | 0.2200 | 601,876 | +0.03(+15.79%) |
Feb 08, 2018 | 0.1840 | 0.1918 | 0.1804 | 0.1900 | 574,645 | -0.01(-2.56%) |
Feb 07, 2018 | 0.1822 | 0.1916 | 0.1822 | 0.1950 | 454,834 | -0.01(-2.50%) |
Feb 06, 2018 | 0.1880 | 0.2000 | 0.1794 | 0.2000 | 718,420 | +0.01(+5.21%) |
Feb 05, 2018 | 0.1900 | 0.2190 | 0.1860 | 0.1901 | 660,716 | -0.03(-13.59%) |
Feb 02, 2018 | 0.2200 | 0.2200 | 0.1900 | 0.2200 | 1,292,285 | -0.01(-5.42%) |