Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3500 | 0.3710 | 0.2900 | 0.2900 | 344,342 | -0.08(-21.62%) |
May 30, 2018 | 0.4000 | 0.4200 | 0.3700 | 0.3700 | 141,091 | -0.02(-5.13%) |
May 29, 2018 | 0.3950 | 0.4200 | 0.3800 | 0.3900 | 70,875 | -0.01(-1.27%) |
May 25, 2018 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.02(+3.95%) | |
May 24, 2018 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 65,455 | -0.04(-9.52%) |
May 23, 2018 | 0.4300 | 0.4300 | 0.3800 | 0.4200 | 168,390 | +0.00(+0.00%) |
May 22, 2018 | 0.4300 | 0.4400 | 0.3910 | 0.4200 | 298,106 | +0.00(+0.00%) |
May 21, 2018 | 0.4400 | 0.4450 | 0.3900 | 0.4200 | 284,718 | -0.02(-4.55%) |
May 18, 2018 | 0.4607 | 0.4607 | 0.4310 | 0.4400 | 142,236 | -0.02(-4.35%) |
May 17, 2018 | 0.4200 | 0.4600 | 0.4010 | 0.4600 | 225,452 | +0.06(+14.71%) |
May 16, 2018 | 0.4450 | 0.4600 | 0.4000 | 0.4010 | 136,243 | -0.04(-8.84%) |
May 15, 2018 | 0.4750 | 0.4750 | 0.3520 | 0.4399 | 334,031 | +0.03(+7.29%) |
May 14, 2018 | 0.4800 | 0.4800 | 0.4000 | 0.4100 | 42,833 | +0.00(+0.00%) |
May 11, 2018 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 111,693 | -0.02(-3.53%) |
May 10, 2018 | 0.3930 | 0.4300 | 0.3930 | 0.4250 | 206,958 | +0.02(+5.20%) |
May 09, 2018 | 0.3950 | 0.4300 | 0.3890 | 0.4040 | 369,798 | +0.01(+3.59%) |
May 08, 2018 | 0.3560 | 0.3925 | 0.3550 | 0.3900 | 61,500 | +0.03(+9.57%) |
May 07, 2018 | 0.3120 | 0.3979 | 0.2300 | 0.3559 | 121,233 | +0.01(+2.88%) |
May 04, 2018 | 0.4000 | 0.4000 | 0.3460 | 0.3460 | 116,074 | -0.04(-9.19%) |
May 03, 2018 | 0.4000 | 0.4000 | 0.3600 | 0.3810 | 65,559 | +0.00(+0.26%) |
May 02, 2018 | 0.3800 | 0.3980 | 0.3750 | 0.3800 | 273,825 | +0.02(+5.56%) |
May 01, 2018 | 0.3100 | 0.3750 | 0.3100 | 0.3600 | 238,490 | +0.05(+16.13%) |
Apr 30, 2018 | 0.2950 | 0.3249 | 0.2851 | 0.3100 | 132,171 | +0.03(+10.52%) |
Apr 27, 2018 | 0.2740 | 0.2979 | 0.2720 | 0.2805 | 81,545 | +0.01(+4.06%) |
Apr 26, 2018 | 0.2500 | 0.2890 | 0.2475 | 0.2696 | 81,918 | +0.02(+8.91%) |
Apr 25, 2018 | 0.2400 | 0.2579 | 0.2300 | 0.2475 | 63,078 | +0.01(+5.75%) |
Apr 24, 2018 | 0.2250 | 0.2400 | 0.2101 | 0.2340 | 53,895 | +0.01(+6.38%) |
Apr 23, 2018 | 0.2280 | 0.2280 | 0.2101 | 0.2200 | 15,278 | -0.01(-4.31%) |
Apr 20, 2018 | 0.2121 | 0.2299 | 0.2100 | 0.2299 | 6,884 | -0.01(-3.36%) |
Apr 19, 2018 | 0.2540 | 0.2540 | 0.2063 | 0.2379 | 23,651 | -0.01(-3.17%) |
Apr 18, 2018 | 0.2470 | 0.2480 | 0.2449 | 0.2457 | 11,057 | +0.00(+1.57%) |
Apr 17, 2018 | 0.2437 | 0.2439 | 0.2100 | 0.2419 | 27,618 | +0.03(+15.19%) |
Apr 16, 2018 | 0.2409 | 0.2409 | 0.2100 | 0.2100 | 8,560 | +0.01(+2.94%) |
Apr 13, 2018 | 0.2250 | 0.2404 | 0.2040 | 0.2040 | 25,542 | -0.04(-17.38%) |
Apr 12, 2018 | 0.2366 | 0.2470 | 0.2366 | 0.2469 | 21,928 | -0.00(-0.04%) |
Apr 11, 2018 | 0.2520 | 0.2520 | 0.2251 | 0.2470 | 19,840 | -0.01(-1.98%) |
Apr 10, 2018 | 0.2251 | 0.2520 | 0.2201 | 0.2520 | 29,250 | +0.03(+11.95%) |
Apr 09, 2018 | 0.2400 | 0.2520 | 0.2251 | 0.2251 | 5,561 | -0.03(-10.32%) |
Apr 06, 2018 | 0.2540 | 0.2540 | 0.2466 | 0.2510 | 7,100 | +0.02(+9.13%) |
Apr 05, 2018 | 0.2540 | 0.2540 | 0.2300 | 0.2300 | 5,967 | -0.02(-8.37%) |
Apr 04, 2018 | 0.2210 | 0.2510 | 0.2000 | 0.2510 | 57,055 | +0.02(+9.13%) |
Apr 02, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-9.77%) | |
Mar 29, 2018 | 0.2549 | 0.2549 | 0.2549 | 0 | +0.03(+14.82%) | |
Mar 28, 2018 | 0.2700 | 0.3080 | 0.2220 | 0.2220 | 39,121 | -0.03(-11.20%) |
Mar 27, 2018 | 0.2500 | 0.3090 | 0.2500 | 0.2500 | 46,800 | -0.02(-8.02%) |
Mar 26, 2018 | 0.2400 | 0.2718 | 0.2400 | 0.2718 | 12,772 | +0.01(+4.54%) |
Mar 23, 2018 | 0.2788 | 0.2800 | 0.2500 | 0.2600 | 34,440 | +0.01(+4.00%) |
Mar 22, 2018 | 0.2776 | 0.2776 | 0.2500 | 0.2500 | 32,951 | -0.02(-7.41%) |
Mar 21, 2018 | 0.3200 | 0.3200 | 0.2600 | 0.2700 | 58,917 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2500 | 0.4000 | 0.2500 | 0.2700 | 171,689 | +0.03(+10.20%) |
Mar 19, 2018 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 73,276 | +0.01(+6.52%) |
Mar 16, 2018 | 0.2626 | 0.2650 | 0.2200 | 0.2300 | 171,791 | -0.04(-14.81%) |
Mar 15, 2018 | 0.2900 | 0.2900 | 0.2610 | 0.2700 | 51,803 | -0.03(-9.09%) |
Mar 14, 2018 | 0.3240 | 0.3240 | 0.2950 | 0.2970 | 195,108 | -0.05(-14.63%) |
Mar 13, 2018 | 0.3700 | 0.4060 | 0.3130 | 0.3479 | 94,769 | -0.03(-6.72%) |
Mar 12, 2018 | 0.4080 | 0.4080 | 0.3520 | 0.3730 | 11,674 | -0.01(-1.85%) |
Mar 09, 2018 | 0.3801 | 0.3801 | 0.3800 | 0.3800 | 6,364 | -0.03(-6.40%) |
Mar 08, 2018 | 0.4000 | 0.4080 | 0.4000 | 0.4060 | 16,511 | +0.01(+1.50%) |
Mar 07, 2018 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 12,653 | +0.01(+2.56%) |
Mar 06, 2018 | 0.4089 | 0.4179 | 0.3900 | 0.3900 | 56,040 | -0.03(-6.68%) |
Mar 05, 2018 | 0.4000 | 0.4179 | 0.3780 | 0.4179 | 28,365 | +0.02(+4.50%) |
Mar 02, 2018 | 0.3941 | 0.3999 | 0.3780 | 0.3999 | 14,150 | -0.01(-2.46%) |