Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 351,485 | +0.01(+1.96%) |
May 30, 2018 | 0.2550 | 0.2600 | 0.2450 | 0.2550 | 403,312 | +0.01(+2.00%) |
May 29, 2018 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | 465,996 | -0.01(-3.85%) |
May 28, 2018 | 0.2600 | 0.2750 | 0.2500 | 0.2600 | 180,300 | +0.00(+0.00%) |
May 25, 2018 | 0.2650 | 0.2750 | 0.2450 | 0.2600 | 846,975 | -0.01(-3.70%) |
May 24, 2018 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 143,100 | -0.01(-1.82%) |
May 23, 2018 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 213,500 | -0.01(-1.79%) |
May 22, 2018 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 394,866 | +0.00(+0.00%) |
May 18, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+1.82%) | |
May 17, 2018 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 1,148,937 | -0.01(-5.17%) |
May 16, 2018 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 1,100,223 | +0.01(+5.45%) |
May 15, 2018 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 741,789 | +0.02(+7.84%) |
May 14, 2018 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 273,340 | +0.00(+0.00%) |
May 11, 2018 | 0.2550 | 0.2600 | 0.2450 | 0.2550 | 321,436 | +0.00(+0.00%) |
May 10, 2018 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 379,900 | +0.01(+2.00%) |
May 09, 2018 | 0.2600 | 0.2700 | 0.2450 | 0.2500 | 1,897,233 | -0.02(-7.41%) |
May 08, 2018 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 735,571 | -0.01(-1.82%) |
May 07, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 317,781 | +0.00(+0.00%) |
May 04, 2018 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 810,940 | +0.00(+0.00%) |
May 03, 2018 | 0.2900 | 0.2950 | 0.2700 | 0.2750 | 1,034,700 | -0.01(-3.51%) |
May 02, 2018 | 0.2950 | 0.3050 | 0.2850 | 0.2850 | 1,273,003 | -0.01(-1.72%) |
May 01, 2018 | 0.3100 | 0.3150 | 0.2850 | 0.2900 | 1,270,964 | -0.02(-6.45%) |
Apr 30, 2018 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 656,190 | +0.01(+3.33%) |
Apr 27, 2018 | 0.2950 | 0.3150 | 0.2950 | 0.3000 | 897,941 | +0.01(+3.45%) |
Apr 26, 2018 | 0.3200 | 0.3300 | 0.2800 | 0.2900 | 4,139,284 | -0.04(-12.12%) |
Apr 25, 2018 | 0.3300 | 0.3450 | 0.3250 | 0.3300 | 1,421,081 | +0.01(+1.54%) |
Apr 24, 2018 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 1,243,194 | -0.02(-5.80%) |
Apr 23, 2018 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 1,192,029 | +0.00(+1.47%) |
Apr 20, 2018 | 0.3400 | 0.3600 | 0.3350 | 0.3400 | 3,232,952 | -0.00(-1.45%) |
Apr 19, 2018 | 0.3100 | 0.3450 | 0.2950 | 0.3450 | 1,347,693 | +0.04(+13.11%) |
Apr 18, 2018 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 1,557,508 | +0.01(+3.39%) |
Apr 17, 2018 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 749,220 | +0.00(+0.00%) |
Apr 16, 2018 | 0.2900 | 0.3000 | 0.2850 | 0.2950 | 666,670 | -0.01(-1.67%) |
Apr 13, 2018 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 803,500 | +0.00(+0.00%) |
Apr 12, 2018 | 0.3000 | 0.3150 | 0.2950 | 0.3000 | 431,217 | -0.01(-1.64%) |
Apr 11, 2018 | 0.2700 | 0.3100 | 0.2700 | 0.3050 | 1,989,432 | +0.03(+12.96%) |
Apr 10, 2018 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 245,203 | -0.01(-1.82%) |
Apr 09, 2018 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 601,883 | -0.01(-1.79%) |
Apr 06, 2018 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 640,150 | -0.00(-1.75%) |
Apr 05, 2018 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 1,460,772 | +0.01(+5.56%) |
Apr 04, 2018 | 0.2650 | 0.2900 | 0.2550 | 0.2700 | 898,215 | +0.01(+1.89%) |
Apr 03, 2018 | 0.2700 | 0.2800 | 0.2600 | 0.2650 | 3,250,362 | -0.05(-15.87%) |
Apr 02, 2018 | 0.3400 | 0.3450 | 0.3000 | 0.3150 | 2,322,465 | -0.03(-8.70%) |
Mar 29, 2018 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 1,016,860 | +0.00(+0.00%) |
Mar 27, 2018 | 0.3500 | 0.3550 | 0.3350 | 0.3450 | 807,484 | +0.00(+1.47%) |
Mar 26, 2018 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 2,060,738 | -0.01(-2.86%) |
Mar 23, 2018 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 1,217,434 | +0.01(+4.48%) |
Mar 22, 2018 | 0.3600 | 0.3600 | 0.3300 | 0.3350 | 1,834,152 | -0.02(-6.94%) |
Mar 21, 2018 | 0.3600 | 0.3700 | 0.3450 | 0.3600 | 3,747,887 | +0.01(+1.41%) |
Mar 20, 2018 | 0.3150 | 0.3600 | 0.3050 | 0.3550 | 3,800,574 | +0.03(+10.94%) |
Mar 19, 2018 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 1,583,360 | +0.01(+3.23%) |
Mar 16, 2018 | 0.3000 | 0.3100 | 0.2850 | 0.3100 | 1,698,776 | +0.02(+6.90%) |
Mar 15, 2018 | 0.2750 | 0.3050 | 0.2750 | 0.2900 | 3,453,958 | +0.01(+5.45%) |
Mar 14, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 491,534 | +0.00(+0.00%) |
Mar 13, 2018 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 843,750 | +0.01(+1.85%) |
Mar 12, 2018 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 242,750 | +0.01(+1.89%) |
Mar 09, 2018 | 0.2800 | 0.2850 | 0.2650 | 0.2650 | 1,074,360 | -0.02(-7.02%) |
Mar 08, 2018 | 0.2850 | 0.2850 | 0.2700 | 0.2850 | 365,480 | +0.00(+1.79%) |
Mar 07, 2018 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 260,630 | -0.01(-3.45%) |
Mar 06, 2018 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 1,140,408 | +0.01(+3.57%) |
Mar 05, 2018 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 923,238 | +0.03(+9.80%) |
Mar 02, 2018 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 680,464 | +0.00(+0.00%) |