Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2653 | 0.2663 | 0.2644 | 0.2663 | 3,600 | +0.01(+2.50%) |
May 30, 2018 | 0.2734 | 0.2734 | 0.2594 | 0.2598 | 22,910 | -0.00(-0.08%) |
May 29, 2018 | 0.2708 | 0.2708 | 0.2600 | 0.2600 | 43,744 | -0.01(-4.41%) |
May 25, 2018 | 0.2720 | 0.2720 | 0.2720 | 0 | -0.01(-4.56%) | |
May 24, 2018 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 3,500 | +0.01(+3.60%) |
May 23, 2018 | 0.2800 | 0.2929 | 0.2700 | 0.2751 | 46,400 | -0.00(-0.04%) |
May 22, 2018 | 0.2861 | 0.2900 | 0.2700 | 0.2752 | 102,700 | -0.00(-1.71%) |
May 18, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) | |
May 17, 2018 | 0.2800 | 0.2800 | 0.2692 | 0.2700 | 74,000 | +0.00(+0.00%) |
May 16, 2018 | 0.2754 | 0.2792 | 0.2677 | 0.2700 | 201,799 | -0.01(-3.57%) |
May 15, 2018 | 0.2750 | 0.2900 | 0.2737 | 0.2800 | 201,956 | +0.00(+0.00%) |
May 14, 2018 | 0.2695 | 0.2800 | 0.2695 | 0.2800 | 25,658 | +0.00(+0.00%) |
May 11, 2018 | 0.2796 | 0.2933 | 0.2716 | 0.2800 | 129,072 | -0.00(-1.75%) |
May 10, 2018 | 0.2993 | 0.2993 | 0.2850 | 0.2850 | 62,800 | -0.02(-5.28%) |
May 09, 2018 | 0.2816 | 0.3009 | 0.2816 | 0.3009 | 8,950 | +0.02(+5.95%) |
May 08, 2018 | 0.2894 | 0.2910 | 0.2840 | 0.2840 | 22,400 | -0.00(-0.35%) |
May 07, 2018 | 0.2780 | 0.2993 | 0.2750 | 0.2850 | 51,650 | +0.00(+1.79%) |
May 04, 2018 | 0.2700 | 0.2917 | 0.2700 | 0.2800 | 24,723 | -0.00(-1.51%) |
May 03, 2018 | 0.2820 | 0.2927 | 0.2699 | 0.2843 | 76,704 | -0.02(-5.23%) |
May 02, 2018 | 0.3021 | 0.3021 | 0.2640 | 0.3000 | 378,740 | -0.01(-2.82%) |
May 01, 2018 | 0.3200 | 0.3200 | 0.2962 | 0.3087 | 68,391 | -0.01(-3.83%) |
Apr 30, 2018 | 0.3424 | 0.3424 | 0.2900 | 0.3210 | 77,476 | -0.01(-2.73%) |
Apr 27, 2018 | 0.3243 | 0.3300 | 0.3226 | 0.3300 | 56,778 | +0.01(+2.48%) |
Apr 26, 2018 | 0.3300 | 0.3300 | 0.3145 | 0.3220 | 345,595 | -0.01(-3.88%) |
Apr 25, 2018 | 0.3464 | 0.3464 | 0.3350 | 0.3350 | 12,350 | -0.01(-1.73%) |
Apr 24, 2018 | 0.3342 | 0.3409 | 0.3301 | 0.3409 | 45,000 | +0.01(+1.91%) |
Apr 23, 2018 | 0.3620 | 0.3640 | 0.3345 | 0.3345 | 9,225 | -0.03(-7.88%) |
Apr 20, 2018 | 0.3753 | 0.3753 | 0.3631 | 0.3631 | 36,500 | -0.02(-4.45%) |
Apr 19, 2018 | 0.3700 | 0.3800 | 0.3580 | 0.3800 | 34,470 | +0.01(+2.43%) |
Apr 18, 2018 | 0.3720 | 0.3800 | 0.3650 | 0.3710 | 23,524 | -0.01(-2.88%) |
Apr 17, 2018 | 0.3704 | 0.3820 | 0.3653 | 0.3820 | 19,250 | +0.02(+4.66%) |
Apr 16, 2018 | 0.3834 | 0.3834 | 0.3650 | 0.3650 | 10,400 | -0.01(-2.56%) |
Apr 13, 2018 | 0.3690 | 0.3746 | 0.3670 | 0.3746 | 9,055 | +0.02(+5.52%) |
Apr 12, 2018 | 0.3774 | 0.3774 | 0.3550 | 0.3550 | 18,800 | -0.02(-5.51%) |
Apr 11, 2018 | 0.3700 | 0.3757 | 0.3700 | 0.3757 | 12,200 | +0.01(+2.90%) |
Apr 10, 2018 | 0.3435 | 0.3785 | 0.3435 | 0.3651 | 42,822 | +0.02(+4.34%) |
Apr 09, 2018 | 0.3385 | 0.3499 | 0.3234 | 0.3499 | 60,133 | +0.02(+7.66%) |
Apr 06, 2018 | 0.3314 | 0.3373 | 0.3160 | 0.3250 | 30,357 | -0.01(-3.87%) |
Apr 05, 2018 | 0.3403 | 0.3403 | 0.3381 | 0.3381 | 3,950 | -0.00(-0.21%) |
Apr 04, 2018 | 0.3393 | 0.3420 | 0.3381 | 0.3388 | 14,925 | +0.01(+2.98%) |
Apr 03, 2018 | 0.3189 | 0.3300 | 0.3183 | 0.3290 | 36,050 | +0.01(+2.81%) |
Apr 02, 2018 | 0.3381 | 0.3381 | 0.3100 | 0.3200 | 122,324 | -0.01(-3.32%) |
Mar 29, 2018 | 0.3310 | 0.3310 | 0.3310 | 0 | -0.00(-1.19%) | |
Mar 28, 2018 | 0.3356 | 0.3386 | 0.3269 | 0.3350 | 6,500 | -0.00(-0.97%) |
Mar 27, 2018 | 0.3270 | 0.3441 | 0.3265 | 0.3383 | 5,100 | +0.01(+2.51%) |
Mar 26, 2018 | 0.3372 | 0.3372 | 0.3144 | 0.3300 | 24,276 | +0.00(+0.00%) |
Mar 23, 2018 | 0.3150 | 0.3403 | 0.3150 | 0.3300 | 53,512 | +0.00(+0.00%) |
Mar 22, 2018 | 0.3300 | 0.3300 | 0.3273 | 0.3300 | 9,670 | +0.00(+1.38%) |
Mar 21, 2018 | 0.3489 | 0.3600 | 0.3255 | 0.3255 | 51,155 | -0.01(-3.70%) |
Mar 20, 2018 | 0.3300 | 0.3400 | 0.3300 | 0.3380 | 24,750 | -0.00(-0.59%) |
Mar 19, 2018 | 0.3315 | 0.3458 | 0.3315 | 0.3400 | 16,422 | +0.01(+2.41%) |
Mar 16, 2018 | 0.3256 | 0.3320 | 0.3256 | 0.3320 | 450 | -0.00(-0.60%) |
Mar 15, 2018 | 0.3331 | 0.3399 | 0.3199 | 0.3340 | 92,297 | -0.00(-1.18%) |
Mar 14, 2018 | 0.3437 | 0.3625 | 0.3303 | 0.3380 | 29,740 | -0.02(-5.15%) |
Mar 13, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3563 | 98,603 | +0.01(+1.52%) |
Mar 12, 2018 | 0.3488 | 0.3600 | 0.3488 | 0.3510 | 46,725 | +0.02(+6.49%) |
Mar 09, 2018 | 0.3387 | 0.3450 | 0.3100 | 0.3296 | 127,300 | -0.01(-2.63%) |
Mar 08, 2018 | 0.3546 | 0.3645 | 0.3311 | 0.3385 | 36,950 | -0.03(-7.11%) |
Mar 07, 2018 | 0.3639 | 0.3644 | 0.3454 | 0.3644 | 27,567 | +0.00(+0.47%) |
Mar 06, 2018 | 0.3589 | 0.3760 | 0.3527 | 0.3627 | 51,570 | -0.01(-2.92%) |
Mar 05, 2018 | 0.3834 | 0.3834 | 0.3600 | 0.3736 | 20,940 | -0.00(-0.74%) |
Mar 02, 2018 | 0.3653 | 0.3770 | 0.3593 | 0.3764 | 16,160 | +0.01(+2.37%) |