Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 17,300 | +0.02(+5.88%) |
May 30, 2018 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 26,698 | +0.00(+0.00%) |
May 29, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 102,646 | -0.01(-1.92%) |
May 28, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,380 | +0.01(+1.96%) |
May 25, 2018 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 17,335 | -0.01(-3.77%) |
May 24, 2018 | 0.2650 | 0.2700 | 0.2550 | 0.2650 | 34,400 | +0.01(+1.92%) |
May 23, 2018 | 0.2700 | 0.2750 | 0.2550 | 0.2600 | 52,716 | +0.00(+0.00%) |
May 22, 2018 | 0.2700 | 0.2850 | 0.2600 | 0.2600 | 85,967 | -0.01(-3.70%) |
May 18, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 17,500 | +0.01(+3.85%) |
May 16, 2018 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 33,525 | +0.00(+0.00%) |
May 15, 2018 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 161,050 | +0.01(+4.00%) |
May 14, 2018 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 15,000 | +0.00(+0.00%) |
May 11, 2018 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 52,896 | +0.00(+0.00%) |
May 10, 2018 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 147,720 | +0.01(+2.04%) |
May 09, 2018 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 58,250 | +0.00(+0.00%) |
May 08, 2018 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 149,192 | +0.01(+2.08%) |
May 07, 2018 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 81,150 | +0.00(+0.00%) |
May 04, 2018 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 319,373 | +0.00(+0.00%) |
May 03, 2018 | 0.2450 | 0.2700 | 0.2400 | 0.2400 | 108,745 | -0.01(-4.00%) |
May 02, 2018 | 0.2500 | 0.2700 | 0.2450 | 0.2500 | 114,353 | +0.00(+0.00%) |
May 01, 2018 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 122,926 | -0.01(-3.85%) |
Apr 30, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 69,400 | +0.00(+0.00%) |
Apr 27, 2018 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 23,500 | +0.00(+0.00%) |
Apr 26, 2018 | 0.2500 | 0.2600 | 0.2350 | 0.2600 | 272,029 | +0.01(+4.00%) |
Apr 25, 2018 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 181,918 | -0.01(-1.96%) |
Apr 24, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 22,500 | +0.00(+0.00%) |
Apr 23, 2018 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 219,787 | -0.02(-7.27%) |
Apr 20, 2018 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 86,005 | +0.01(+1.85%) |
Apr 19, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 90,809 | +0.00(+0.00%) |
Apr 18, 2018 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 75,100 | +0.00(+0.00%) |
Apr 17, 2018 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 128,972 | +0.00(+0.00%) |
Apr 16, 2018 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 105,429 | -0.03(-11.48%) |
Apr 13, 2018 | 0.2750 | 0.3100 | 0.2750 | 0.3050 | 164,515 | +0.02(+8.93%) |
Apr 12, 2018 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 83,506 | +0.01(+1.82%) |
Apr 11, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 29,300 | +0.01(+1.85%) |
Apr 10, 2018 | 0.2650 | 0.2700 | 0.2550 | 0.2700 | 77,436 | +0.01(+1.89%) |
Apr 09, 2018 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 100,200 | +0.00(+0.00%) |
Apr 06, 2018 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 245,000 | +0.01(+3.92%) |
Apr 05, 2018 | 0.2650 | 0.2750 | 0.2500 | 0.2550 | 475,709 | -0.02(-5.56%) |
Apr 04, 2018 | 0.3000 | 0.3000 | 0.2650 | 0.2700 | 253,816 | -0.03(-11.48%) |
Apr 03, 2018 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 196,375 | +0.00(+0.00%) |
Apr 02, 2018 | 0.3000 | 0.3050 | 0.2850 | 0.3050 | 60,060 | +0.01(+3.39%) |
Mar 29, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+3.51%) | |
Mar 28, 2018 | 0.3050 | 0.3050 | 0.2800 | 0.2850 | 82,269 | -0.02(-5.00%) |
Mar 27, 2018 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 91,650 | +0.01(+3.45%) |
Mar 26, 2018 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 200,320 | -0.02(-4.92%) |
Mar 23, 2018 | 0.3200 | 0.3300 | 0.3050 | 0.3050 | 82,311 | -0.02(-6.15%) |
Mar 22, 2018 | 0.3250 | 0.3300 | 0.3150 | 0.3250 | 53,914 | +0.01(+1.56%) |
Mar 21, 2018 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 35,233 | +0.00(+0.00%) |
Mar 20, 2018 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 147,695 | -0.01(-3.03%) |
Mar 19, 2018 | 0.3150 | 0.3300 | 0.3100 | 0.3300 | 94,100 | +0.03(+8.20%) |
Mar 16, 2018 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 176,692 | +0.01(+1.67%) |
Mar 15, 2018 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 86,866 | -0.02(-6.25%) |
Mar 14, 2018 | 0.3350 | 0.3400 | 0.3100 | 0.3200 | 105,230 | -0.01(-3.03%) |
Mar 13, 2018 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 238,885 | +0.00(+0.00%) |
Mar 12, 2018 | 0.2900 | 0.3400 | 0.2800 | 0.3300 | 350,231 | +0.05(+20.00%) |
Mar 09, 2018 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 310,639 | -0.01(-5.17%) |
Mar 08, 2018 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 253,331 | -0.02(-4.92%) |
Mar 07, 2018 | 0.3100 | 0.3100 | 0.2950 | 0.3050 | 120,234 | +0.00(+0.00%) |
Mar 06, 2018 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 198,789 | -0.02(-4.69%) |
Mar 05, 2018 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 63,552 | -0.01(-3.03%) |
Mar 02, 2018 | 0.3350 | 0.3400 | 0.3150 | 0.3300 | 257,236 | -0.01(-1.49%) |