Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3080 | 0.3180 | 0.3050 | 0.3056 | 25,085 | -0.00(-1.42%) |
May 30, 2018 | 0.3060 | 0.3154 | 0.3050 | 0.3100 | 19,303 | +0.00(+0.62%) |
May 29, 2018 | 0.3200 | 0.3200 | 0.3050 | 0.3081 | 36,830 | -0.00(-1.12%) |
May 25, 2018 | 0.3116 | 0.3116 | 0.3116 | 0 | +0.00(+0.52%) | |
May 24, 2018 | 0.3210 | 0.3239 | 0.3099 | 0.3100 | 107,158 | -0.02(-4.83%) |
May 23, 2018 | 0.3330 | 0.3330 | 0.3122 | 0.3257 | 53,666 | -0.00(-1.27%) |
May 22, 2018 | 0.3300 | 0.3349 | 0.3151 | 0.3299 | 54,384 | -0.00(-0.03%) |
May 21, 2018 | 0.3200 | 0.3349 | 0.3123 | 0.3300 | 47,660 | +0.01(+1.91%) |
May 18, 2018 | 0.3395 | 0.3400 | 0.3110 | 0.3238 | 103,119 | -0.02(-4.62%) |
May 17, 2018 | 0.3110 | 0.3500 | 0.3100 | 0.3395 | 181,590 | +0.02(+5.76%) |
May 16, 2018 | 0.3210 | 0.3251 | 0.3110 | 0.3210 | 23,398 | -0.00(-1.26%) |
May 15, 2018 | 0.3220 | 0.3318 | 0.3201 | 0.3251 | 18,364 | -0.00(-0.12%) |
May 14, 2018 | 0.3400 | 0.3400 | 0.3200 | 0.3255 | 21,919 | -0.00(-1.46%) |
May 11, 2018 | 0.3310 | 0.3400 | 0.3301 | 0.3303 | 20,776 | -0.01(-2.81%) |
May 10, 2018 | 0.3600 | 0.3600 | 0.3301 | 0.3399 | 29,685 | -0.00(-0.04%) |
May 09, 2018 | 0.3400 | 0.3490 | 0.3301 | 0.3400 | 25,386 | +0.01(+1.67%) |
May 08, 2018 | 0.3210 | 0.3350 | 0.3200 | 0.3344 | 18,346 | +0.01(+2.36%) |
May 07, 2018 | 0.3230 | 0.3490 | 0.3200 | 0.3267 | 201,027 | +0.01(+2.09%) |
May 04, 2018 | 0.3202 | 0.3251 | 0.3050 | 0.3200 | 90,318 | +0.02(+4.92%) |
May 03, 2018 | 0.3198 | 0.3200 | 0.3050 | 0.3050 | 62,368 | -0.01(-4.33%) |
May 02, 2018 | 0.3179 | 0.3200 | 0.3050 | 0.3188 | 65,569 | +0.00(+1.21%) |
May 01, 2018 | 0.3179 | 0.3179 | 0.3053 | 0.3150 | 33,055 | -0.00(-0.63%) |
Apr 30, 2018 | 0.3110 | 0.3179 | 0.3100 | 0.3170 | 65,122 | -0.00(-0.13%) |
Apr 27, 2018 | 0.3329 | 0.3329 | 0.3054 | 0.3174 | 65,969 | +0.00(+0.09%) |
Apr 26, 2018 | 0.3350 | 0.3350 | 0.3171 | 0.3171 | 72,742 | -0.00(-1.09%) |
Apr 25, 2018 | 0.3400 | 0.3400 | 0.3201 | 0.3206 | 28,954 | -0.01(-2.23%) |
Apr 24, 2018 | 0.3400 | 0.3400 | 0.3300 | 0.3279 | 62,596 | -0.01(-2.70%) |
Apr 23, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3370 | 48,465 | +0.00(+0.60%) |
Apr 20, 2018 | 0.3450 | 0.3550 | 0.3260 | 0.3350 | 140,487 | -0.01(-1.50%) |
Apr 19, 2018 | 0.3300 | 0.3550 | 0.3300 | 0.3401 | 101,994 | +0.01(+1.86%) |
Apr 18, 2018 | 0.3412 | 0.3600 | 0.3151 | 0.3339 | 420,401 | +0.01(+1.77%) |
Apr 17, 2018 | 0.3300 | 0.3400 | 0.3200 | 0.3281 | 42,235 | -0.00(-0.58%) |
Apr 16, 2018 | 0.3478 | 0.3478 | 0.3234 | 0.3300 | 44,161 | -0.01(-2.77%) |
Apr 13, 2018 | 0.3427 | 0.3598 | 0.3201 | 0.3394 | 262,449 | +0.00(+1.46%) |
Apr 12, 2018 | 0.3500 | 0.3500 | 0.3194 | 0.3345 | 78,266 | -0.00(-0.89%) |
Apr 11, 2018 | 0.3357 | 0.3445 | 0.3100 | 0.3375 | 265,823 | +0.02(+5.53%) |
Apr 10, 2018 | 0.3202 | 0.3304 | 0.3050 | 0.3198 | 444,029 | +0.01(+4.85%) |
Apr 09, 2018 | 0.3246 | 0.3246 | 0.3000 | 0.3050 | 77,430 | -0.00(-1.58%) |
Apr 06, 2018 | 0.3100 | 0.3247 | 0.3000 | 0.3099 | 134,785 | -0.02(-4.62%) |
Apr 05, 2018 | 0.3100 | 0.3300 | 0.3100 | 0.3249 | 126,999 | +0.00(+0.96%) |
Apr 04, 2018 | 0.3290 | 0.3850 | 0.3050 | 0.3218 | 1,346,296 | -0.01(-2.96%) |
Apr 03, 2018 | 0.3119 | 0.3400 | 0.2971 | 0.3316 | 419,206 | +0.03(+8.15%) |
Apr 02, 2018 | 0.3150 | 0.3150 | 0.2951 | 0.3066 | 68,146 | +0.01(+2.17%) |
Mar 29, 2018 | 0.3001 | 0.3001 | 0.3001 | 0 | -0.00(-0.03%) | |
Mar 28, 2018 | 0.3034 | 0.3148 | 0.2950 | 0.3002 | 72,054 | -0.00(-1.05%) |
Mar 27, 2018 | 0.3100 | 0.3135 | 0.3031 | 0.3034 | 54,472 | -0.01(-2.13%) |
Mar 26, 2018 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 91,273 | -0.01(-1.59%) |
Mar 23, 2018 | 0.3050 | 0.3300 | 0.3050 | 0.3150 | 65,895 | -0.01(-2.87%) |
Mar 22, 2018 | 0.3502 | 0.3502 | 0.3130 | 0.3243 | 51,485 | -0.01(-3.19%) |
Mar 21, 2018 | 0.3421 | 0.3421 | 0.3110 | 0.3350 | 228,139 | +0.01(+2.79%) |
Mar 20, 2018 | 0.3050 | 0.3800 | 0.2910 | 0.3259 | 1,059,298 | +0.03(+8.60%) |
Mar 19, 2018 | 0.2900 | 0.3144 | 0.2900 | 0.3001 | 28,273 | -0.01(-3.35%) |
Mar 16, 2018 | 0.3001 | 0.3148 | 0.2925 | 0.3105 | 46,375 | +0.01(+3.47%) |
Mar 15, 2018 | 0.3112 | 0.3197 | 0.2900 | 0.3001 | 52,568 | -0.02(-6.22%) |
Mar 14, 2018 | 0.3299 | 0.3350 | 0.3199 | 0.3200 | 37,311 | -0.01(-3.03%) |
Mar 13, 2018 | 0.3350 | 0.3367 | 0.3200 | 0.3300 | 25,517 | +0.01(+2.10%) |
Mar 12, 2018 | 0.3345 | 0.3386 | 0.3177 | 0.3232 | 68,580 | -0.01(-3.41%) |
Mar 09, 2018 | 0.3450 | 0.3450 | 0.3200 | 0.3346 | 75,226 | -0.00(-1.30%) |
Mar 08, 2018 | 0.3400 | 0.3488 | 0.3252 | 0.3390 | 232,108 | +0.01(+4.53%) |
Mar 07, 2018 | 0.3300 | 0.3243 | 75,069 | +0.01(+2.72%) | ||
Mar 06, 2018 | 0.3200 | 0.3261 | 0.3100 | 0.3157 | 84,836 | +0.00(+0.99%) |
Mar 05, 2018 | 0.2900 | 0.3200 | 0.2900 | 0.3126 | 239,540 | +0.02(+7.27%) |
Mar 02, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2914 | 22,562 | +0.00(+0.48%) |