Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.2310 | 0.2310 | 0.2310 | 0 | -0.01(-4.74%) | |
Mar 28, 2018 | 0.2800 | 0.2800 | 0.2400 | 0.2425 | 2,577,627 | -0.03(-12.45%) |
Mar 27, 2018 | 0.2700 | 0.2896 | 0.2523 | 0.2770 | 2,227,521 | +0.02(+6.58%) |
Mar 26, 2018 | 0.2562 | 0.2600 | 0.2450 | 0.2599 | 740,088 | +0.01(+3.63%) |
Mar 23, 2018 | 0.2550 | 0.2601 | 0.2279 | 0.2508 | 1,012,796 | -0.01(-5.36%) |
Mar 22, 2018 | 0.2700 | 0.2700 | 0.2470 | 0.2650 | 719,656 | -0.00(-1.67%) |
Mar 21, 2018 | 0.2750 | 0.2750 | 0.2600 | 0.2695 | 580,121 | -0.00(-0.70%) |
Mar 20, 2018 | 0.2650 | 0.2760 | 0.2541 | 0.2714 | 2,299,856 | +0.00(+1.50%) |
Mar 19, 2018 | 0.2750 | 0.2751 | 0.2570 | 0.2674 | 756,557 | -0.01(-2.80%) |
Mar 16, 2018 | 0.2600 | 0.2751 | 0.2501 | 0.2751 | 1,230,246 | +0.02(+5.85%) |
Mar 15, 2018 | 0.2720 | 0.2720 | 0.2585 | 0.2599 | 728,413 | -0.00(-0.19%) |
Mar 14, 2018 | 0.2699 | 0.2725 | 0.2500 | 0.2604 | 1,605,203 | -0.00(-1.74%) |
Mar 13, 2018 | 0.2811 | 0.2819 | 0.2595 | 0.2650 | 2,191,663 | -0.02(-5.73%) |
Mar 12, 2018 | 0.2900 | 0.2900 | 0.2760 | 0.2811 | 2,451,926 | +0.01(+2.59%) |
Mar 09, 2018 | 0.2688 | 0.2800 | 0.2600 | 0.2740 | 3,034,287 | +0.01(+4.58%) |
Mar 08, 2018 | 0.2850 | 0.2850 | 0.2600 | 0.2620 | 1,532,548 | -0.02(-5.92%) |
Mar 07, 2018 | 0.2880 | 0.2900 | 0.2781 | 0.2785 | 941,020 | -0.01(-1.94%) |
Mar 06, 2018 | 0.2900 | 0.2900 | 0.2840 | 0.2840 | 436,512 | -0.01(-2.07%) |
Mar 05, 2018 | 0.2942 | 0.2999 | 0.2861 | 0.2900 | 704,776 | +0.00(+0.00%) |
Mar 02, 2018 | 0.3000 | 0.3000 | 0.2830 | 0.2900 | 630,353 | +0.00(+0.52%) |
Mar 01, 2018 | 0.3000 | 0.3022 | 0.2837 | 0.2885 | 363,610 | -0.01(-2.37%) |
Feb 28, 2018 | 0.3000 | 0.3070 | 0.2900 | 0.2955 | 852,767 | -0.00(-0.51%) |
Feb 27, 2018 | 0.3025 | 0.3050 | 0.2955 | 0.2970 | 488,907 | -0.01(-1.66%) |
Feb 26, 2018 | 0.3200 | 0.3200 | 0.2922 | 0.3020 | 611,429 | -0.00(-0.98%) |
Feb 23, 2018 | 0.3350 | 0.3350 | 0.2851 | 0.3050 | 1,184,534 | -0.02(-7.24%) |
Feb 22, 2018 | 0.3120 | 0.3395 | 0.3070 | 0.3288 | 2,355,506 | +0.01(+4.71%) |
Feb 21, 2018 | 0.2815 | 0.3190 | 0.2811 | 0.3140 | 1,715,008 | +0.03(+10.88%) |
Feb 20, 2018 | 0.2845 | 0.2900 | 0.2771 | 0.2832 | 563,923 | +0.01(+2.20%) |
Feb 16, 2018 | 0.2771 | 0.2771 | 0.2771 | 0 | -0.01(-3.42%) | |
Feb 15, 2018 | 0.2910 | 0.2938 | 0.2860 | 0.2869 | 840,607 | +0.00(+0.63%) |
Feb 14, 2018 | 0.2910 | 0.2950 | 0.2770 | 0.2851 | 983,950 | +0.00(+1.46%) |
Feb 13, 2018 | 0.2800 | 0.2875 | 0.2800 | 0.2810 | 999,434 | +0.00(+0.29%) |
Feb 12, 2018 | 0.2852 | 0.2947 | 0.2800 | 0.2802 | 621,730 | -0.00(-0.46%) |
Feb 09, 2018 | 0.2799 | 0.3000 | 0.2750 | 0.2815 | 782,956 | -0.01(-2.73%) |
Feb 08, 2018 | 0.2950 | 0.2950 | 0.2770 | 0.2894 | 930,276 | +0.01(+2.62%) |
Feb 07, 2018 | 0.3230 | 0.3230 | 0.2820 | 0.2820 | 770,548 | +0.00(+0.50%) |
Feb 06, 2018 | 0.2850 | 0.2900 | 0.2600 | 0.2806 | 1,352,504 | -0.01(-3.24%) |
Feb 05, 2018 | 0.3050 | 0.3050 | 0.2802 | 0.2900 | 1,553,163 | -0.01(-3.30%) |
Feb 02, 2018 | 0.3151 | 0.3170 | 0.2900 | 0.2999 | 1,963,237 | -0.02(-5.09%) |
Feb 01, 2018 | 0.3242 | 0.3242 | 0.3100 | 0.3160 | 1,286,074 | +0.00(+0.96%) |
Jan 31, 2018 | 0.3125 | 0.3199 | 0.3081 | 0.3130 | 702,281 | +0.00(+0.13%) |
Jan 30, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3126 | 1,061,309 | -0.00(-0.79%) |
Jan 29, 2018 | 0.3370 | 0.3389 | 0.3100 | 0.3151 | 1,858,607 | -0.02(-5.32%) |
Jan 26, 2018 | 0.3245 | 0.3395 | 0.3200 | 0.3328 | 1,884,860 | +0.01(+2.68%) |
Jan 25, 2018 | 0.3600 | 0.3614 | 0.3225 | 0.3241 | 3,662,279 | -0.04(-10.22%) |
Jan 24, 2018 | 0.3500 | 0.3925 | 0.3315 | 0.3610 | 9,682,105 | +0.01(+1.89%) |
Jan 23, 2018 | 0.3250 | 0.3676 | 0.3152 | 0.3543 | 8,557,007 | +0.03(+8.95%) |
Jan 22, 2018 | 0.3154 | 0.3300 | 0.3055 | 0.3252 | 2,065,024 | +0.01(+3.57%) |
Jan 19, 2018 | 0.3125 | 0.3288 | 0.3000 | 0.3140 | 5,355,357 | +0.01(+2.28%) |
Jan 18, 2018 | 0.3301 | 0.3327 | 0.3024 | 0.3070 | 3,411,322 | -0.03(-7.75%) |
Jan 17, 2018 | 0.3485 | 0.3485 | 0.3250 | 0.3328 | 1,951,915 | -0.02(-4.37%) |
Jan 16, 2018 | 0.3435 | 0.3672 | 0.3350 | 0.3480 | 3,577,963 | +0.00(+1.46%) |
Jan 12, 2018 | 0.3430 | 0.3430 | 0.3430 | 0 | -0.02(-4.72%) | |
Jan 11, 2018 | 0.3310 | 0.3790 | 0.3200 | 0.3600 | 4,699,614 | +0.02(+6.79%) |
Jan 10, 2018 | 0.3700 | 0.3700 | 0.3320 | 0.3371 | 1,069,847 | -0.02(-4.37%) |
Jan 09, 2018 | 0.3750 | 0.3800 | 0.3413 | 0.3525 | 1,306,033 | -0.01(-3.56%) |
Jan 08, 2018 | 0.3500 | 0.3749 | 0.3310 | 0.3655 | 3,128,709 | +0.01(+3.72%) |
Jan 05, 2018 | 0.3651 | 0.3680 | 0.3350 | 0.3524 | 1,319,558 | -0.01(-2.27%) |
Jan 04, 2018 | 0.3500 | 0.3655 | 0.3450 | 0.3606 | 1,265,517 | +0.01(+4.22%) |
Jan 03, 2018 | 0.3490 | 0.3634 | 0.3312 | 0.3460 | 1,715,897 | -0.01(-3.08%) |