Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2037 | 0.2037 | 0.1851 | 0.1925 | 304,681 | -0.00(-0.77%) |
May 30, 2018 | 0.2000 | 0.2050 | 0.1940 | 0.1940 | 65,219 | -0.01(-3.10%) |
May 29, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2002 | 115,585 | -0.00(-2.34%) |
May 25, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.00(-1.63%) | |
May 24, 2018 | 0.1925 | 0.2195 | 0.1925 | 0.2084 | 407,619 | +0.01(+6.98%) |
May 23, 2018 | 0.1905 | 0.1968 | 0.1905 | 0.1948 | 106,872 | +0.00(+1.66%) |
May 22, 2018 | 0.1902 | 0.1975 | 0.1902 | 0.1916 | 147,474 | -0.00(-1.23%) |
May 21, 2018 | 0.1998 | 0.1998 | 0.1913 | 0.1940 | 140,866 | -0.00(-1.02%) |
May 18, 2018 | 0.1902 | 0.1970 | 0.1902 | 0.1960 | 157,739 | +0.01(+2.83%) |
May 17, 2018 | 0.1948 | 0.1997 | 0.1815 | 0.1906 | 307,004 | -0.00(-2.26%) |
May 16, 2018 | 0.2000 | 0.2005 | 0.1900 | 0.1950 | 395,759 | -0.01(-3.42%) |
May 15, 2018 | 0.2086 | 0.2100 | 0.2000 | 0.2019 | 215,516 | -0.00(-1.46%) |
May 14, 2018 | 0.2100 | 0.2115 | 0.2002 | 0.2049 | 407,375 | -0.01(-4.87%) |
May 11, 2018 | 0.2115 | 0.2301 | 0.2100 | 0.2154 | 795,301 | +0.00(+1.17%) |
May 10, 2018 | 0.2115 | 0.2200 | 0.2115 | 0.2129 | 411,245 | -0.01(-2.34%) |
May 09, 2018 | 0.2150 | 0.2180 | 0.2115 | 0.2180 | 332,368 | +0.00(+0.69%) |
May 08, 2018 | 0.2140 | 0.2240 | 0.2125 | 0.2165 | 140,840 | +0.00(+0.70%) |
May 07, 2018 | 0.2150 | 0.2238 | 0.2140 | 0.2150 | 194,953 | -0.00(-0.65%) |
May 04, 2018 | 0.2169 | 0.2169 | 0.2150 | 0.2164 | 184,077 | +0.00(+0.65%) |
May 03, 2018 | 0.2170 | 0.2170 | 0.2150 | 0.2150 | 141,212 | -0.00(-0.28%) |
May 02, 2018 | 0.2150 | 0.2200 | 0.2150 | 0.2156 | 206,623 | -0.01(-3.71%) |
May 01, 2018 | 0.2160 | 0.2239 | 0.2150 | 0.2239 | 262,293 | +0.01(+3.71%) |
Apr 30, 2018 | 0.2151 | 0.2200 | 0.2150 | 0.2159 | 130,083 | -0.00(-1.86%) |
Apr 27, 2018 | 0.2152 | 0.2249 | 0.2150 | 0.2200 | 175,667 | -0.00(-0.68%) |
Apr 26, 2018 | 0.2250 | 0.2287 | 0.2152 | 0.2215 | 229,411 | +0.00(+0.45%) |
Apr 25, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2205 | 142,057 | -0.01(-3.33%) |
Apr 24, 2018 | 0.2223 | 0.2440 | 0.2223 | 0.2281 | 264,946 | +0.00(+1.33%) |
Apr 23, 2018 | 0.2340 | 0.2369 | 0.2222 | 0.2251 | 206,235 | -0.01(-2.18%) |
Apr 20, 2018 | 0.2279 | 0.2400 | 0.2220 | 0.2301 | 174,035 | +0.00(+0.97%) |
Apr 19, 2018 | 0.2350 | 0.2401 | 0.2277 | 0.2279 | 88,795 | -0.01(-3.02%) |
Apr 18, 2018 | 0.2360 | 0.2476 | 0.2350 | 0.2350 | 245,624 | -0.00(-0.47%) |
Apr 17, 2018 | 0.2330 | 0.2400 | 0.2312 | 0.2361 | 158,126 | +0.00(+0.90%) |
Apr 16, 2018 | 0.2305 | 0.2344 | 0.2250 | 0.2340 | 179,713 | -0.00(-0.17%) |
Apr 13, 2018 | 0.2231 | 0.2399 | 0.2231 | 0.2344 | 200,038 | +0.00(+0.60%) |
Apr 12, 2018 | 0.2312 | 0.2447 | 0.2305 | 0.2330 | 324,715 | -0.00(-0.60%) |
Apr 11, 2018 | 0.2390 | 0.2498 | 0.2312 | 0.2344 | 383,882 | -0.01(-4.60%) |
Apr 10, 2018 | 0.2400 | 0.2690 | 0.2302 | 0.2457 | 1,871,497 | +0.01(+4.96%) |
Apr 09, 2018 | 0.2158 | 0.2490 | 0.2158 | 0.2341 | 1,801,420 | +0.01(+6.41%) |
Apr 06, 2018 | 0.2161 | 0.2250 | 0.2158 | 0.2200 | 183,664 | -0.00(-0.09%) |
Apr 05, 2018 | 0.2170 | 0.2250 | 0.2160 | 0.2202 | 314,440 | -0.00(-1.12%) |
Apr 04, 2018 | 0.2231 | 0.2299 | 0.2156 | 0.2227 | 375,661 | -0.00(-0.18%) |
Apr 03, 2018 | 0.2299 | 0.2339 | 0.2230 | 0.2231 | 478,655 | -0.00(-1.02%) |
Apr 02, 2018 | 0.2199 | 0.2350 | 0.2170 | 0.2254 | 809,708 | +0.01(+2.50%) |
Mar 29, 2018 | 0.2199 | 0.2199 | 0.2199 | 0 | -0.01(-2.57%) | |
Mar 28, 2018 | 0.2193 | 0.2544 | 0.2150 | 0.2257 | 1,124,357 | +0.01(+3.44%) |
Mar 27, 2018 | 0.2140 | 0.2248 | 0.2140 | 0.2182 | 431,753 | -0.01(-2.59%) |
Mar 26, 2018 | 0.2201 | 0.2311 | 0.2130 | 0.2240 | 463,251 | -0.01(-4.64%) |
Mar 23, 2018 | 0.2390 | 0.2390 | 0.2101 | 0.2349 | 570,736 | +0.00(+1.64%) |
Mar 22, 2018 | 0.2450 | 0.2450 | 0.2301 | 0.2311 | 260,918 | -0.00(-2.03%) |
Mar 21, 2018 | 0.2301 | 0.2495 | 0.2301 | 0.2359 | 1,415,331 | +0.01(+2.25%) |
Mar 20, 2018 | 0.2400 | 0.2418 | 0.2300 | 0.2307 | 391,854 | -0.00(-1.41%) |
Mar 19, 2018 | 0.2404 | 0.2439 | 0.2321 | 0.2340 | 390,545 | -0.01(-4.99%) |
Mar 16, 2018 | 0.2400 | 0.2463 | 0.2387 | 0.2463 | 224,592 | +0.01(+3.44%) |
Mar 15, 2018 | 0.2480 | 0.2500 | 0.2350 | 0.2381 | 347,441 | -0.00(-1.00%) |
Mar 14, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2405 | 212,844 | -0.00(-1.23%) |
Mar 13, 2018 | 0.2520 | 0.2520 | 0.2379 | 0.2435 | 443,972 | -0.00(-1.62%) |
Mar 12, 2018 | 0.2540 | 0.2540 | 0.2410 | 0.2475 | 595,026 | -0.00(-0.20%) |
Mar 09, 2018 | 0.2520 | 0.2544 | 0.2401 | 0.2480 | 741,715 | +0.00(+0.12%) |
Mar 08, 2018 | 0.2433 | 0.2620 | 0.2400 | 0.2477 | 1,121,800 | -0.01(-5.46%) |
Mar 07, 2018 | 0.2400 | 0.2800 | 0.2375 | 0.2620 | 3,733,044 | +0.02(+7.16%) |
Mar 06, 2018 | 0.2406 | 0.2566 | 0.2400 | 0.2445 | 443,531 | -0.00(-1.29%) |
Mar 05, 2018 | 0.2585 | 0.2593 | 0.2301 | 0.2477 | 490,860 | +0.00(+0.61%) |
Mar 02, 2018 | 0.2349 | 0.2590 | 0.2200 | 0.2462 | 1,019,208 | +0.02(+10.11%) |