Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1550 | 0.1550 | 0.1400 | 0.1500 | 90,470 | -0.01(-3.23%) |
Apr 27, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 19,600 | +0.00(+0.00%) |
Apr 26, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 35,000 | -0.01(-3.13%) |
Apr 25, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 35,500 | +0.00(+0.00%) |
Apr 24, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 86,500 | -0.01(-5.88%) |
Apr 23, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,500 | -0.00(-2.86%) |
Apr 20, 2018 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 30,410 | +0.00(+2.94%) |
Apr 19, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 15,800 | +0.00(+0.00%) |
Apr 18, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 32,200 | -0.00(-2.86%) |
Apr 17, 2018 | 0.1750 | 0.1750 | 0.1650 | 0.1750 | 33,530 | +0.00(+0.00%) |
Apr 16, 2018 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 247,460 | +0.02(+12.90%) |
Apr 13, 2018 | 0.1700 | 0.1850 | 0.1550 | 0.1550 | 332,332 | -0.02(-8.82%) |
Apr 12, 2018 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 316,750 | -0.02(-12.82%) |
Apr 11, 2018 | 0.2100 | 0.2100 | 0.1800 | 0.1950 | 578,597 | -0.04(-18.75%) |
Apr 10, 2018 | 0.2850 | 0.2850 | 0.2300 | 0.2400 | 797,601 | -0.04(-14.29%) |
Apr 09, 2018 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 443,814 | +0.01(+3.70%) |
Apr 06, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 167,300 | +0.04(+14.89%) |
Apr 05, 2018 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 184,700 | -0.02(-6.00%) |
Apr 04, 2018 | 0.2500 | 0.2600 | 0.2350 | 0.2500 | 159,222 | +0.00(+0.00%) |
Apr 03, 2018 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 121,800 | -0.01(-1.96%) |
Apr 02, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2550 | 129,000 | +0.01(+2.00%) |
Mar 29, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.2500 | 0.2600 | 0.2450 | 0.2500 | 206,131 | +0.00(+0.00%) |
Mar 27, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 21,180 | +0.01(+2.04%) |
Mar 26, 2018 | 0.2450 | 0.2450 | 0.2300 | 0.2450 | 156,400 | +0.00(+0.00%) |
Mar 23, 2018 | 0.2450 | 0.2500 | 0.2350 | 0.2450 | 136,900 | +0.00(+0.00%) |
Mar 22, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 29,600 | -0.01(-2.00%) |
Mar 21, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 61,490 | -0.01(-1.96%) |
Mar 20, 2018 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 77,316 | +0.01(+2.00%) |
Mar 19, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 130,292 | +0.01(+4.17%) |
Mar 16, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 73,032 | +0.00(+0.00%) |
Mar 15, 2018 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 36,300 | +0.01(+4.35%) |
Mar 14, 2018 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 8,653 | -0.01(-4.17%) |
Mar 13, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 159,500 | -0.01(-2.04%) |
Mar 12, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 63,083 | +0.01(+6.52%) |
Mar 09, 2018 | 0.2250 | 0.2400 | 0.2200 | 0.2300 | 248,600 | +0.02(+6.98%) |
Mar 08, 2018 | 0.2400 | 0.2400 | 0.2150 | 0.2150 | 29,000 | -0.02(-10.42%) |
Mar 07, 2018 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 33,500 | +0.01(+2.13%) |
Mar 06, 2018 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 128,000 | +0.01(+6.82%) |
Mar 05, 2018 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 59,250 | -0.01(-2.22%) |
Mar 02, 2018 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 175,001 | +0.00(+0.00%) |
Mar 01, 2018 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 90,375 | +0.00(+0.00%) |
Feb 28, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 132,800 | +0.00(+0.00%) |
Feb 27, 2018 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 19,500 | +0.00(+0.00%) |
Feb 26, 2018 | 0.2000 | 0.2250 | 0.2000 | 0.2250 | 19,000 | +0.02(+12.50%) |
Feb 23, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 14,000 | -0.02(-9.09%) |
Feb 22, 2018 | 0.2050 | 0.2200 | 0.2050 | 0.2200 | 22,100 | +0.01(+4.76%) |
Feb 21, 2018 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 51,000 | +0.00(+0.00%) |
Feb 20, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 18,050 | +0.00(+0.00%) |
Feb 16, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+7.69%) | |
Feb 15, 2018 | 0.2000 | 0.2100 | 0.1950 | 0.1950 | 19,500 | -0.01(-4.88%) |
Feb 14, 2018 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 14,500 | +0.00(+2.50%) |
Feb 13, 2018 | 0.2050 | 0.2050 | 0.1900 | 0.2000 | 29,700 | +0.01(+2.56%) |
Feb 12, 2018 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 48,400 | -0.01(-2.50%) |
Feb 09, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 117,000 | -0.00(-2.44%) |
Feb 08, 2018 | 0.2100 | 0.2150 | 0.2050 | 0.2050 | 17,350 | -0.02(-8.89%) |
Feb 07, 2018 | 0.2200 | 0.2250 | 0.2050 | 0.2250 | 44,000 | +0.02(+12.50%) |
Feb 06, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 46,875 | -0.01(-4.76%) |
Feb 05, 2018 | 0.2150 | 0.2150 | 0.2150 | 0.2100 | 65,900 | -0.01(-4.55%) |
Feb 02, 2018 | 0.2100 | 0.2300 | 0.2050 | 0.2200 | 211,695 | +0.00(+0.00%) |