Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 272,162 | -0.01(-1.82%) |
May 30, 2018 | 0.2600 | 0.2800 | 0.2500 | 0.2750 | 655,790 | +0.02(+5.77%) |
May 29, 2018 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 885,383 | -0.01(-3.70%) |
May 28, 2018 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 932,218 | -0.02(-6.90%) |
May 25, 2018 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 611,960 | -0.01(-1.69%) |
May 24, 2018 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 749,121 | +0.01(+3.51%) |
May 23, 2018 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 979,022 | -0.02(-6.56%) |
May 22, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 1,081,580 | -0.01(-1.61%) |
May 18, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.3050 | 0.3150 | 0.2950 | 0.3100 | 521,483 | -0.01(-3.13%) |
May 16, 2018 | 0.3150 | 0.3250 | 0.3000 | 0.3200 | 678,543 | -0.01(-3.03%) |
May 15, 2018 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 698,946 | -0.01(-2.94%) |
May 14, 2018 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 2,039,701 | +0.04(+13.33%) |
May 11, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 628,585 | +0.02(+5.26%) |
May 10, 2018 | 0.3150 | 0.3150 | 0.2750 | 0.2850 | 4,433,116 | -0.01(-3.39%) |
May 09, 2018 | 0.2200 | 0.3100 | 0.2200 | 0.2950 | 6,570,651 | +0.07(+31.11%) |
May 08, 2018 | 0.2650 | 0.2650 | 0.2250 | 0.2250 | 8,540,671 | -0.05(-18.18%) |
May 07, 2018 | 0.2850 | 0.2950 | 0.2500 | 0.2750 | 2,006,486 | -0.02(-8.33%) |
May 04, 2018 | 0.2950 | 0.3100 | 0.2900 | 0.3000 | 746,892 | +0.01(+1.69%) |
May 03, 2018 | 0.2950 | 0.3050 | 0.2800 | 0.2950 | 2,807,254 | -0.02(-6.35%) |
May 02, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 1,053,179 | -0.02(-4.55%) |
May 01, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 430,332 | -0.02(-5.71%) |
Apr 30, 2018 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 288,181 | -0.01(-2.78%) |
Apr 27, 2018 | 0.3450 | 0.3650 | 0.3400 | 0.3600 | 526,209 | +0.01(+2.86%) |
Apr 26, 2018 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 294,026 | -0.02(-5.41%) |
Apr 25, 2018 | 0.3650 | 0.3700 | 0.3500 | 0.3700 | 786,956 | -0.01(-1.33%) |
Apr 24, 2018 | 0.3700 | 0.3800 | 0.3650 | 0.3750 | 509,433 | +0.01(+2.74%) |
Apr 23, 2018 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 648,284 | +0.00(+0.00%) |
Apr 20, 2018 | 0.3850 | 0.3950 | 0.3650 | 0.3650 | 1,108,205 | -0.01(-2.67%) |
Apr 19, 2018 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 574,575 | +0.00(+0.00%) |
Apr 18, 2018 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 692,364 | +0.00(+0.00%) |
Apr 17, 2018 | 0.4000 | 0.4000 | 0.3700 | 0.3750 | 453,051 | -0.01(-1.32%) |
Apr 16, 2018 | 0.4100 | 0.4150 | 0.3800 | 0.3800 | 1,235,726 | -0.03(-7.32%) |
Apr 13, 2018 | 0.3850 | 0.4350 | 0.3750 | 0.4100 | 2,303,687 | +0.03(+7.89%) |
Apr 12, 2018 | 0.3800 | 0.4050 | 0.3750 | 0.3800 | 1,878,005 | +0.01(+2.70%) |
Apr 11, 2018 | 0.3550 | 0.4100 | 0.3500 | 0.3700 | 1,846,564 | +0.02(+5.71%) |
Apr 10, 2018 | 0.3800 | 0.3800 | 0.3250 | 0.3500 | 3,083,877 | -0.02(-5.41%) |
Apr 09, 2018 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | 1,028,933 | -0.04(-9.76%) |
Apr 06, 2018 | 0.4100 | 0.4300 | 0.4050 | 0.4100 | 1,171,541 | -0.03(-6.82%) |
Apr 05, 2018 | 0.4200 | 0.4450 | 0.4000 | 0.4400 | 2,117,471 | +0.04(+11.39%) |
Apr 04, 2018 | 0.2950 | 0.3950 | 0.2950 | 0.3950 | 6,592,835 | +0.04(+11.27%) |
Apr 03, 2018 | 0.4150 | 0.4300 | 0.3200 | 0.3550 | 6,205,686 | -0.09(-19.32%) |
Apr 02, 2018 | 0.4800 | 0.4800 | 0.4350 | 0.4400 | 1,108,109 | -0.04(-8.33%) |
Mar 29, 2018 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+3.23%) | |
Mar 28, 2018 | 0.4950 | 0.4950 | 0.4550 | 0.4650 | 2,264,392 | -0.02(-5.10%) |
Mar 27, 2018 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 918,913 | -0.01(-2.00%) |
Mar 26, 2018 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 650,188 | -0.01(-1.96%) |
Mar 23, 2018 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 1,547,735 | +0.01(+2.00%) |
Mar 22, 2018 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | 1,869,079 | -0.03(-5.66%) |
Mar 21, 2018 | 0.5500 | 0.5500 | 0.5200 | 0.5300 | 508,124 | +0.00(+0.00%) |
Mar 20, 2018 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 1,387,281 | -0.01(-1.85%) |
Mar 19, 2018 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 1,008,961 | +0.02(+3.85%) |
Mar 16, 2018 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 976,365 | +0.00(+0.00%) |
Mar 15, 2018 | 0.5000 | 0.5200 | 0.4950 | 0.5200 | 1,869,058 | +0.02(+4.00%) |
Mar 14, 2018 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 717,001 | +0.00(+0.00%) |
Mar 13, 2018 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 1,410,401 | -0.01(-1.96%) |
Mar 12, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 765,461 | -0.02(-3.77%) |
Mar 09, 2018 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 753,852 | +0.02(+3.92%) |
Mar 08, 2018 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 1,472,943 | +0.00(+0.00%) |
Mar 07, 2018 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 1,204,300 | +0.00(+0.00%) |
Mar 06, 2018 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | 1,566,508 | -0.06(-10.53%) |
Mar 05, 2018 | 0.5200 | 0.5700 | 0.5100 | 0.5700 | 2,706,069 | +0.06(+11.76%) |
Mar 02, 2018 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 1,077,715 | -0.02(-3.77%) |