Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2081 | 0.2081 | 0.2011 | 0.2011 | 24,400 | +0.00(+0.05%) |
Apr 27, 2018 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 5,000 | -0.02(-9.87%) |
Apr 25, 2018 | 0.2230 | 0.2230 | 0.2230 | 0 | +0.00(+1.87%) | |
Apr 24, 2018 | 0.2110 | 0.2190 | 0.2070 | 0.2189 | 43,550 | +0.01(+5.09%) |
Apr 23, 2018 | 0.2126 | 0.2126 | 0.1988 | 0.2083 | 30,000 | +0.00(+1.41%) |
Apr 20, 2018 | 0.2100 | 0.2100 | 0.2054 | 0.2054 | 10,200 | -0.02(-7.89%) |
Apr 19, 2018 | 0.2110 | 0.2250 | 0.2050 | 0.2230 | 130,000 | +0.01(+4.99%) |
Apr 18, 2018 | 0.1980 | 0.2124 | 0.1980 | 0.2124 | 2,300 | +0.00(+1.24%) |
Apr 17, 2018 | 0.1861 | 0.2098 | 0.1861 | 0.2098 | 50,300 | +0.02(+8.70%) |
Apr 16, 2018 | 0.1929 | 0.1968 | 0.1858 | 0.1930 | 34,400 | +0.00(+0.31%) |
Apr 13, 2018 | 0.1662 | 0.1924 | 0.1662 | 0.1924 | 168,550 | +0.02(+9.57%) |
Apr 12, 2018 | 0.1900 | 0.1900 | 0.1756 | 0.1756 | 61,225 | -0.00(-1.48%) |
Apr 11, 2018 | 0.1822 | 0.1822 | 0.1782 | 0.1782 | 37,700 | -0.01(-5.48%) |
Apr 09, 2018 | 0.1886 | 0.1886 | 0.1886 | 78,500 | -0.00(-0.07%) | |
Apr 06, 2018 | 0.1840 | 0.1887 | 0.1840 | 0.1887 | 6,500 | +0.01(+7.22%) |
Apr 05, 2018 | 0.1886 | 0.1886 | 0.1759 | 0.1760 | 75,500 | +0.00(+0.69%) |
Apr 04, 2018 | 0.1852 | 0.1852 | 0.1730 | 0.1748 | 46,904 | -0.01(-3.80%) |
Apr 03, 2018 | 0.1666 | 0.1817 | 0.1666 | 0.1817 | 74,000 | +0.01(+8.15%) |
Apr 02, 2018 | 0.1604 | 0.1765 | 0.1604 | 0.1680 | 13,704 | -0.01(-4.87%) |
Mar 29, 2018 | 0.1766 | 0.1766 | 0.1766 | 0 | +0.01(+6.07%) | |
Mar 28, 2018 | 0.1644 | 0.1665 | 0.1549 | 0.1665 | 18,000 | -0.00(-1.48%) |
Mar 27, 2018 | 0.1671 | 0.1690 | 0.1671 | 0.1690 | 4,080 | +0.00(+1.32%) |
Mar 26, 2018 | 0.1689 | 0.1689 | 0.1668 | 0.1668 | 7,000 | +0.01(+4.25%) |
Mar 23, 2018 | 0.1600 | 0.1729 | 0.1600 | 0.1600 | 40,790 | +0.00(+2.04%) |
Mar 22, 2018 | 0.1568 | 0.1614 | 0.1501 | 0.1568 | 263,000 | +0.00(+1.23%) |
Mar 21, 2018 | 0.1709 | 0.1748 | 0.1380 | 0.1549 | 586,100 | -0.01(-6.40%) |
Mar 20, 2018 | 0.1596 | 0.1655 | 0.1596 | 0.1655 | 39,700 | +0.01(+3.89%) |
Mar 19, 2018 | 0.1700 | 0.1744 | 0.1593 | 0.1593 | 43,375 | -0.01(-6.35%) |
Mar 16, 2018 | 0.1700 | 0.1759 | 0.1700 | 0.1701 | 10,200 | -0.00(-2.41%) |
Mar 15, 2018 | 0.1791 | 0.1800 | 0.1700 | 0.1743 | 73,000 | -0.00(-1.86%) |
Mar 14, 2018 | 0.1776 | 0.1796 | 0.1776 | 0.1776 | 14,000 | +0.00(+1.49%) |
Mar 13, 2018 | 0.1809 | 0.1809 | 0.1750 | 0.1750 | 32,700 | -0.02(-7.95%) |
Mar 12, 2018 | 0.1773 | 0.1901 | 0.1741 | 0.1901 | 37,500 | +0.02(+9.64%) |
Mar 09, 2018 | 0.1773 | 0.1773 | 0.1734 | 0.1734 | 18,000 | -0.01(-3.40%) |
Mar 08, 2018 | 0.1758 | 0.1796 | 0.1726 | 0.1795 | 45,900 | -0.00(-0.28%) |
Mar 07, 2018 | 0.1740 | 0.1832 | 0.1740 | 0.1800 | 57,250 | +0.00(+0.00%) |
Mar 06, 2018 | 0.1800 | 0.1920 | 0.1733 | 0.1800 | 69,600 | -0.01(-3.59%) |
Mar 05, 2018 | 0.1830 | 0.1867 | 0.1722 | 0.1867 | 30,500 | +0.01(+3.72%) |
Mar 02, 2018 | 0.1726 | 0.1874 | 0.1726 | 0.1800 | 11,200 | +0.01(+3.27%) |
Mar 01, 2018 | 0.1850 | 0.1850 | 0.1743 | 0.1743 | 14,000 | -0.02(-9.88%) |
Feb 28, 2018 | 0.1850 | 0.1934 | 0.1801 | 0.1934 | 61,000 | +0.00(+1.79%) |
Feb 27, 2018 | 0.2000 | 0.2000 | 0.1835 | 0.1900 | 74,185 | -0.01(-2.86%) |
Feb 26, 2018 | 0.1956 | 0.1956 | 0.1956 | 0.1956 | 50,000 | +0.00(+0.05%) |
Feb 23, 2018 | 0.1904 | 0.2035 | 0.1806 | 0.1955 | 164,752 | +0.00(+2.36%) |
Feb 22, 2018 | 0.1947 | 0.2000 | 0.1910 | 0.1910 | 75,224 | -0.01(-6.83%) |
Feb 21, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 3,000 | -0.00(-0.29%) |
Feb 20, 2018 | 0.2081 | 0.2112 | 0.2024 | 0.2056 | 74,138 | -0.00(-1.63%) |
Feb 16, 2018 | 0.2090 | 0.2090 | 0.2090 | 0 | -0.00(-1.83%) | |
Feb 15, 2018 | 0.2129 | 0.2129 | 0.2129 | 0.2129 | 5,000 | -0.02(-8.31%) |
Feb 14, 2018 | 0.2057 | 0.2322 | 0.2057 | 0.2322 | 52,500 | +0.03(+13.27%) |
Feb 13, 2018 | 0.2040 | 0.2075 | 0.2040 | 0.2050 | 12,300 | +0.00(+0.34%) |
Feb 12, 2018 | 0.2182 | 0.2182 | 0.2043 | 0.2043 | 50,238 | +0.00(+0.99%) |
Feb 09, 2018 | 0.2200 | 0.2200 | 0.2023 | 0.2023 | 59,600 | -0.01(-4.80%) |
Feb 08, 2018 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 200 | -0.00(-2.12%) |
Feb 07, 2018 | 0.2210 | 0.2210 | 0.2105 | 0.2171 | 80,782 | -0.00(-1.76%) |
Feb 06, 2018 | 0.2286 | 0.2286 | 0.2173 | 0.2210 | 77,325 | -0.01(-3.32%) |
Feb 05, 2018 | 0.2286 | 0.2286 | 0.2219 | 0.2286 | 14,055 | -0.01(-4.47%) |