Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2900 | 0.3150 | 0.2750 | 0.2800 | 1,240,119 | -0.00(-1.75%) |
Apr 27, 2018 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 91,286 | +0.00(+0.00%) |
Apr 26, 2018 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 423,357 | -0.01(-1.72%) |
Apr 25, 2018 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 1,614,282 | -0.03(-9.38%) |
Apr 24, 2018 | 0.3300 | 0.3300 | 0.3050 | 0.3200 | 351,718 | -0.01(-3.03%) |
Apr 23, 2018 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 608,398 | -0.01(-1.49%) |
Apr 20, 2018 | 0.3400 | 0.3400 | 0.3150 | 0.3350 | 721,500 | +0.01(+1.52%) |
Apr 19, 2018 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 1,948,263 | +0.00(+0.00%) |
Apr 18, 2018 | 0.3100 | 0.3300 | 0.3050 | 0.3300 | 677,874 | +0.02(+4.76%) |
Apr 17, 2018 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 949,178 | +0.02(+5.00%) |
Apr 16, 2018 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 868,950 | +0.01(+3.45%) |
Apr 13, 2018 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 139,850 | +0.01(+1.75%) |
Apr 12, 2018 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 188,541 | +0.00(+0.00%) |
Apr 11, 2018 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 342,551 | -0.01(-1.72%) |
Apr 10, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 1,188,933 | +0.01(+1.75%) |
Apr 09, 2018 | 0.2550 | 0.3450 | 0.2500 | 0.2850 | 3,486,057 | +0.03(+14.00%) |
Apr 06, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 94,150 | +0.00(+0.00%) |
Apr 05, 2018 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 341,600 | +0.01(+2.04%) |
Apr 04, 2018 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 298,200 | +0.00(+0.00%) |
Apr 03, 2018 | 0.2400 | 0.2600 | 0.2400 | 0.2450 | 526,834 | +0.01(+2.08%) |
Apr 02, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 274,313 | -0.01(-2.04%) |
Mar 29, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.2600 | 0.2650 | 0.2400 | 0.2450 | 268,822 | -0.02(-7.55%) |
Mar 27, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2650 | 213,918 | +0.02(+6.00%) |
Mar 26, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 345,333 | -0.01(-3.85%) |
Mar 23, 2018 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 328,952 | +0.00(+0.00%) |
Mar 22, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 652,153 | -0.02(-5.45%) |
Mar 21, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 215,744 | +0.01(+1.85%) |
Mar 20, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 266,882 | +0.02(+8.00%) |
Mar 19, 2018 | 0.2850 | 0.2850 | 0.2500 | 0.2500 | 541,047 | -0.03(-10.71%) |
Mar 16, 2018 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 125,471 | +0.01(+3.70%) |
Mar 15, 2018 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 85,276 | +0.00(+0.00%) |
Mar 14, 2018 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 195,100 | +0.00(+0.00%) |
Mar 13, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 132,507 | -0.01(-5.26%) |
Mar 12, 2018 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 121,930 | +0.00(+0.00%) |
Mar 09, 2018 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 221,870 | +0.01(+5.56%) |
Mar 08, 2018 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 259,047 | -0.01(-3.57%) |
Mar 07, 2018 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 419,700 | -0.02(-6.67%) |
Mar 06, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 172,610 | +0.01(+3.45%) |
Mar 05, 2018 | 0.3450 | 0.3450 | 0.2900 | 0.2900 | 982,613 | -0.04(-12.12%) |
Mar 02, 2018 | 0.2550 | 0.3300 | 0.2500 | 0.3300 | 660,110 | +0.07(+26.92%) |
Mar 01, 2018 | 0.2450 | 0.2650 | 0.2450 | 0.2600 | 277,835 | +0.02(+6.12%) |
Feb 28, 2018 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 331,640 | -0.01(-2.00%) |
Feb 27, 2018 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 393,250 | -0.02(-7.41%) |
Feb 26, 2018 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 250,750 | +0.00(+0.00%) |
Feb 23, 2018 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 43,200 | +0.01(+3.85%) |
Feb 22, 2018 | 0.2800 | 0.2600 | 0.2600 | 119,660 | -0.01(-3.70%) | |
Feb 21, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 129,347 | +0.03(+10.20%) |
Feb 20, 2018 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 115,584 | +0.00(+0.00%) |
Feb 16, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 382,000 | -0.01(-2.00%) |
Feb 14, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 729,133 | +0.02(+6.38%) |
Feb 13, 2018 | 0.2350 | 0.2450 | 0.2300 | 0.2350 | 482,871 | +0.00(+0.00%) |
Feb 12, 2018 | 0.2450 | 0.2550 | 0.2350 | 0.2350 | 548,815 | +0.00(+2.17%) |
Feb 09, 2018 | 0.2400 | 0.2550 | 0.2300 | 0.2300 | 298,900 | -0.01(-4.17%) |
Feb 08, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 311,777 | -0.01(-4.00%) |
Feb 07, 2018 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 119,145 | +0.00(+0.00%) |
Feb 06, 2018 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 184,350 | +0.00(+0.00%) |
Feb 05, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2500 | 100,228 | -0.01(-3.85%) |
Feb 02, 2018 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 349,659 | -0.02(-7.14%) |