Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1598 | 0.1650 | 0.1500 | 0.1559 | 1,321,428 | +0.00(+0.45%) |
Apr 27, 2018 | 0.1732 | 0.1800 | 0.1500 | 0.1552 | 2,469,765 | -0.01(-8.11%) |
Apr 26, 2018 | 0.1495 | 0.1900 | 0.1450 | 0.1689 | 5,881,645 | +0.02(+15.61%) |
Apr 25, 2018 | 0.1497 | 0.1510 | 0.1415 | 0.1461 | 1,142,263 | -0.00(-0.27%) |
Apr 24, 2018 | 0.1496 | 0.1500 | 0.1410 | 0.1465 | 1,878,641 | +0.00(+0.55%) |
Apr 23, 2018 | 0.1680 | 0.1687 | 0.1400 | 0.1457 | 2,578,691 | -0.01(-8.94%) |
Apr 20, 2018 | 0.1650 | 0.1725 | 0.1600 | 0.1600 | 2,662,882 | -0.01(-3.44%) |
Apr 19, 2018 | 0.1755 | 0.1758 | 0.1650 | 0.1657 | 1,529,153 | -0.01(-5.31%) |
Apr 18, 2018 | 0.1900 | 0.1910 | 0.1713 | 0.1750 | 1,942,496 | -0.01(-2.78%) |
Apr 17, 2018 | 0.1900 | 0.1910 | 0.1750 | 0.1800 | 4,264,613 | -0.07(-27.77%) |
Apr 16, 2018 | 0.2447 | 0.2545 | 0.2401 | 0.2492 | 1,069,544 | -0.00(-1.35%) |
Apr 13, 2018 | 0.2600 | 0.2600 | 0.2351 | 0.2526 | 311,346 | +0.01(+2.39%) |
Apr 12, 2018 | 0.2300 | 0.2570 | 0.2253 | 0.2467 | 1,193,876 | +0.02(+7.73%) |
Apr 11, 2018 | 0.2296 | 0.2300 | 0.2250 | 0.2290 | 241,703 | +0.00(+0.09%) |
Apr 10, 2018 | 0.2300 | 0.2347 | 0.2200 | 0.2288 | 639,551 | +0.00(+1.46%) |
Apr 09, 2018 | 0.2300 | 0.2380 | 0.2250 | 0.2255 | 349,847 | -0.01(-2.80%) |
Apr 06, 2018 | 0.2301 | 0.2380 | 0.2251 | 0.2320 | 216,399 | +0.00(+0.78%) |
Apr 05, 2018 | 0.2155 | 0.2398 | 0.2155 | 0.2302 | 472,872 | -0.00(-0.48%) |
Apr 04, 2018 | 0.2170 | 0.2378 | 0.2109 | 0.2313 | 639,496 | +0.01(+5.14%) |
Apr 03, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 697,495 | -0.01(-3.17%) |
Apr 02, 2018 | 0.2300 | 0.2400 | 0.2180 | 0.2272 | 877,957 | -0.00(-1.65%) |
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%) |