Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2446 | 0.2446 | 0.2446 | 0 | -0.03(-12.01%) | |
May 30, 2018 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 3,000 | +0.00(+0.85%) |
May 25, 2018 | 0.2757 | 0.2757 | 0.2757 | 0 | -0.01(-5.05%) | |
May 23, 2018 | 0.2903 | 0.2903 | 0.2903 | 0 | +0.01(+3.68%) | |
May 21, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) | |
May 18, 2018 | 0.2978 | 0.3073 | 0.2940 | 0.3000 | 58,600 | +0.00(+0.64%) |
May 17, 2018 | 0.2939 | 0.2981 | 0.2939 | 0.2981 | 51,684 | +0.02(+8.40%) |
May 16, 2018 | 0.2787 | 0.2787 | 0.2717 | 0.2750 | 8,700 | +0.01(+2.12%) |
May 15, 2018 | 0.2840 | 0.2840 | 0.2693 | 0.2693 | 3,300 | -0.02(-7.46%) |
May 11, 2018 | 0.2910 | 0.2910 | 0.2910 | 0 | +0.00(+0.24%) | |
May 09, 2018 | 0.2903 | 0.2903 | 0.2903 | 0 | -0.00(-1.60%) | |
May 08, 2018 | 0.3000 | 0.3000 | 0.2885 | 0.2950 | 3,800 | -0.02(-6.85%) |
May 07, 2018 | 0.3167 | 0.3167 | 0.3167 | 0.3167 | 1,000 | +0.02(+7.76%) |
May 03, 2018 | 0.2939 | 0.2939 | 0.2939 | 0 | -0.02(-4.89%) | |
May 02, 2018 | 0.3165 | 0.3279 | 0.3090 | 0.3090 | 46,000 | -0.01(-3.38%) |
May 01, 2018 | 0.3198 | 0.3198 | 0.3198 | 0.3198 | 3,300 | +0.01(+3.47%) |
Apr 26, 2018 | 0.3091 | 0.3091 | 0.3091 | 0 | +0.01(+2.38%) | |
Apr 25, 2018 | 0.3282 | 0.3282 | 0.3019 | 0.3019 | 3,000 | -0.03(-9.34%) |
Apr 24, 2018 | 0.3400 | 0.3400 | 0.3320 | 0.3330 | 8,909 | -0.02(-5.56%) |
Apr 23, 2018 | 0.3623 | 0.3634 | 0.3526 | 0.3526 | 44,000 | +0.00(+1.35%) |
Apr 20, 2018 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | 1,000 | +0.01(+3.11%) |
Apr 19, 2018 | 0.3600 | 0.3600 | 0.3374 | 0.3374 | 15,650 | -0.00(-0.76%) |
Apr 16, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.01(+2.91%) | |
Apr 13, 2018 | 0.3300 | 0.3304 | 0.3300 | 0.3304 | 1,100 | -0.02(-5.33%) |
Apr 12, 2018 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 1,000 | +0.01(+2.26%) |
Apr 10, 2018 | 0.3413 | 0.3413 | 0.3413 | 0 | -0.00(-0.38%) | |
Apr 09, 2018 | 0.3426 | 0.3426 | 0.3426 | 0.3426 | 2,000 | +0.01(+3.50%) |
Apr 06, 2018 | 0.3474 | 0.3474 | 0.3310 | 0.3310 | 31,100 | -0.02(-4.89%) |
Apr 05, 2018 | 0.3340 | 0.3480 | 0.3324 | 0.3480 | 105,677 | +0.02(+5.36%) |
Apr 04, 2018 | 0.3300 | 0.3303 | 0.3300 | 0.3303 | 4,500 | +0.00(+0.40%) |
Apr 03, 2018 | 0.3447 | 0.3452 | 0.3290 | 0.3290 | 13,555 | +0.00(+0.12%) |
Apr 02, 2018 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 1,000 | +0.01(+1.58%) |
Mar 29, 2018 | 0.3235 | 0.3235 | 0.3235 | 0 | +0.00(+0.09%) | |
Mar 28, 2018 | 0.3233 | 0.3233 | 0.3232 | 0.3232 | 15,001 | -0.00(-1.49%) |
Mar 27, 2018 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 4,000 | -0.00(-1.12%) |
Mar 26, 2018 | 0.3119 | 0.3320 | 0.3119 | 0.3318 | 334,000 | +0.02(+5.67%) |
Mar 23, 2018 | 0.3294 | 0.3294 | 0.3130 | 0.3140 | 22,675 | -0.00(-0.51%) |
Mar 22, 2018 | 0.3116 | 0.3200 | 0.3116 | 0.3156 | 7,500 | +0.02(+5.20%) |
Mar 21, 2018 | 0.2890 | 0.3068 | 0.2890 | 0.3000 | 18,000 | -0.00(-1.45%) |
Mar 20, 2018 | 0.2858 | 0.3044 | 0.2858 | 0.3044 | 23,818 | -0.00(-0.20%) |
Mar 19, 2018 | 0.3006 | 0.3050 | 0.3006 | 0.3050 | 30,000 | +0.02(+7.13%) |
Mar 16, 2018 | 0.2955 | 0.2960 | 0.2847 | 0.2847 | 33,600 | +0.01(+1.90%) |
Mar 15, 2018 | 0.2832 | 0.2832 | 0.2794 | 0.2794 | 17,900 | +0.02(+7.05%) |
Mar 13, 2018 | 0.2610 | 0.2610 | 0.2610 | 0 | -0.04(-12.39%) | |
Mar 12, 2018 | 0.2973 | 0.3000 | 0.2865 | 0.2979 | 65,500 | +0.02(+5.64%) |
Mar 07, 2018 | 0.2820 | 0.2820 | 0.2820 | 0 | -0.01(-2.76%) | |
Mar 06, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,000 | -0.00(-1.23%) |
Mar 05, 2018 | 0.2755 | 0.2936 | 0.2755 | 0.2936 | 3,700 | +0.01(+5.01%) |