Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2500 | 0.2550 | 0.2300 | 0.2300 | 699,935 | -0.02(-8.00%) |
May 30, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 620,705 | -0.01(-1.96%) |
May 29, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 255,996 | +0.00(+0.00%) |
May 28, 2018 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 402,918 | -0.02(-5.56%) |
May 25, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 519,507 | +0.00(+0.00%) |
May 24, 2018 | 0.2800 | 0.2800 | 0.2450 | 0.2700 | 1,649,504 | -0.01(-3.57%) |
May 23, 2018 | 0.2500 | 0.2850 | 0.2450 | 0.2800 | 2,245,553 | +0.04(+14.29%) |
May 22, 2018 | 0.2950 | 0.3100 | 0.2450 | 0.2450 | 3,468,824 | -0.05(-16.95%) |
May 18, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 0.2750 | 0.2950 | 0.2650 | 0.2950 | 537,357 | +0.02(+7.27%) |
May 16, 2018 | 0.2800 | 0.2850 | 0.2600 | 0.2750 | 471,963 | +0.00(+0.00%) |
May 15, 2018 | 0.3050 | 0.3050 | 0.2650 | 0.2750 | 430,615 | -0.03(-9.84%) |
May 14, 2018 | 0.2650 | 0.3100 | 0.2650 | 0.3050 | 1,537,389 | +0.04(+15.09%) |
May 11, 2018 | 0.2600 | 0.2750 | 0.2550 | 0.2650 | 1,115,346 | -0.02(-7.02%) |
May 10, 2018 | 0.2850 | 0.3000 | 0.2800 | 0.2850 | 434,371 | -0.01(-1.72%) |
May 09, 2018 | 0.2900 | 0.3050 | 0.2750 | 0.2900 | 846,433 | +0.01(+1.75%) |
May 08, 2018 | 0.3100 | 0.3150 | 0.2800 | 0.2850 | 1,083,349 | -0.03(-9.52%) |
May 07, 2018 | 0.3250 | 0.3250 | 0.3050 | 0.3150 | 965,946 | -0.02(-5.97%) |
May 04, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 969,973 | -0.02(-5.63%) |
May 03, 2018 | 0.3200 | 0.3650 | 0.3100 | 0.3550 | 2,877,056 | +0.04(+12.70%) |
May 02, 2018 | 0.2950 | 0.3300 | 0.2950 | 0.3150 | 1,462,829 | +0.01(+3.28%) |
May 01, 2018 | 0.3350 | 0.3500 | 0.2950 | 0.3050 | 2,705,813 | -0.05(-14.08%) |
Apr 30, 2018 | 0.3800 | 0.3900 | 0.3400 | 0.3550 | 2,184,311 | -0.04(-8.97%) |
Apr 27, 2018 | 0.3800 | 0.4400 | 0.3650 | 0.3900 | 2,198,230 | +0.01(+2.63%) |
Apr 26, 2018 | 0.3750 | 0.3950 | 0.3550 | 0.3800 | 1,410,403 | -0.03(-6.17%) |
Apr 25, 2018 | 0.4500 | 0.4750 | 0.3900 | 0.4050 | 6,940,983 | -0.06(-13.83%) |
Apr 24, 2018 | 0.3300 | 0.5000 | 0.3200 | 0.4700 | 9,456,837 | +0.14(+42.42%) |
Apr 23, 2018 | 0.3650 | 0.3650 | 0.3150 | 0.3300 | 2,036,148 | -0.02(-5.71%) |
Apr 20, 2018 | 0.2350 | 0.3700 | 0.2200 | 0.3500 | 9,771,730 | +0.12(+55.56%) |
Apr 19, 2018 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 729,148 | -0.01(-6.25%) |
Apr 18, 2018 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 828,921 | +0.01(+2.13%) |
Apr 17, 2018 | 0.2650 | 0.2700 | 0.2350 | 0.2350 | 896,370 | -0.03(-11.32%) |
Apr 16, 2018 | 0.3000 | 0.3000 | 0.2500 | 0.2650 | 713,836 | -0.03(-11.67%) |
Apr 13, 2018 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 572,417 | +0.00(+0.00%) |
Apr 12, 2018 | 0.2700 | 0.3200 | 0.2700 | 0.3000 | 2,114,416 | +0.03(+13.21%) |
Apr 11, 2018 | 0.2300 | 0.2650 | 0.2300 | 0.2650 | 651,887 | +0.02(+6.00%) |
Apr 10, 2018 | 0.2300 | 0.2500 | 0.2200 | 0.2500 | 570,787 | +0.01(+4.17%) |
Apr 09, 2018 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 662,348 | -0.01(-4.00%) |
Apr 06, 2018 | 0.2550 | 0.2650 | 0.2250 | 0.2500 | 1,733,505 | -0.02(-5.66%) |
Apr 05, 2018 | 0.1800 | 0.2800 | 0.1700 | 0.2650 | 2,644,562 | +0.10(+55.88%) |
Apr 04, 2018 | 0.1800 | 0.1800 | 0.1550 | 0.1700 | 842,956 | -0.01(-8.11%) |
Apr 03, 2018 | 0.2050 | 0.2050 | 0.1700 | 0.1850 | 1,786,244 | -0.02(-7.50%) |
Apr 02, 2018 | 0.2500 | 0.2500 | 0.1750 | 0.2000 | 2,614,504 | -0.05(-21.57%) |
Mar 29, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-1.92%) | |
Mar 28, 2018 | 0.2800 | 0.2800 | 0.2250 | 0.2600 | 1,307,988 | -0.02(-7.14%) |
Mar 27, 2018 | 0.2750 | 0.2800 | 0.2600 | 0.2800 | 761,362 | +0.01(+1.82%) |
Mar 26, 2018 | 0.2700 | 0.2800 | 0.2500 | 0.2750 | 914,992 | -0.01(-1.79%) |
Mar 23, 2018 | 0.2800 | 0.2800 | 0.2650 | 0.2800 | 638,218 | +0.00(+0.00%) |
Mar 22, 2018 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 616,455 | +0.00(+0.00%) |
Mar 21, 2018 | 0.2850 | 0.3050 | 0.2750 | 0.2800 | 813,199 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 617,401 | -0.00(-1.75%) |
Mar 19, 2018 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 355,433 | -0.02(-5.00%) |
Mar 16, 2018 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 388,109 | +0.00(+0.00%) |
Mar 15, 2018 | 0.2950 | 0.3000 | 0.2750 | 0.3000 | 514,108 | +0.01(+1.69%) |
Mar 14, 2018 | 0.2750 | 0.2950 | 0.2650 | 0.2950 | 1,097,851 | +0.01(+3.51%) |
Mar 13, 2018 | 0.2950 | 0.3050 | 0.2800 | 0.2850 | 524,293 | -0.02(-5.00%) |
Mar 12, 2018 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 384,351 | -0.01(-1.64%) |
Mar 09, 2018 | 0.3100 | 0.3200 | 0.2950 | 0.3050 | 729,187 | -0.01(-1.61%) |
Mar 08, 2018 | 0.2950 | 0.3100 | 0.2900 | 0.3100 | 1,106,348 | +0.01(+1.64%) |
Mar 07, 2018 | 0.3300 | 0.3450 | 0.2900 | 0.3050 | 4,486,016 | +0.01(+1.67%) |
Mar 06, 2018 | 0.3700 | 0.3850 | 0.2850 | 0.3000 | 7,053,133 | -0.06(-16.67%) |
Mar 05, 2018 | 0.3900 | 0.4150 | 0.3600 | 0.3600 | 1,659,894 | -0.05(-12.20%) |
Mar 02, 2018 | 0.3800 | 0.4250 | 0.3750 | 0.4100 | 2,072,969 | +0.03(+9.33%) |