Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2250 | 0.2354 | 0.2250 | 0.2354 | 3,500 | +0.01(+5.42%) |
May 30, 2018 | 0.2275 | 0.2275 | 0.2233 | 0.2233 | 23,000 | +0.00(+1.50%) |
May 29, 2018 | 0.2336 | 0.2336 | 0.2200 | 0.2200 | 10,500 | +0.00(+1.99%) |
May 25, 2018 | 0.2157 | 0.2157 | 0.2157 | 0 | -0.01(-4.18%) | |
May 24, 2018 | 0.2092 | 0.2251 | 0.2053 | 0.2251 | 16,450 | -0.00(-2.13%) |
May 23, 2018 | 0.2312 | 0.2350 | 0.2254 | 0.2300 | 48,400 | -0.00(-0.13%) |
May 22, 2018 | 0.2227 | 0.2400 | 0.2227 | 0.2303 | 34,700 | +0.02(+9.67%) |
May 21, 2018 | 0.2320 | 0.2320 | 0.2100 | 0.2100 | 33,839 | -0.03(-11.09%) |
May 18, 2018 | 0.2390 | 0.2390 | 0.2320 | 0.2362 | 9,344 | +0.01(+2.70%) |
May 17, 2018 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 20,800 | -0.01(-4.60%) |
May 16, 2018 | 0.2327 | 0.2411 | 0.2212 | 0.2411 | 55,002 | +0.02(+7.16%) |
May 15, 2018 | 0.2130 | 0.2346 | 0.2130 | 0.2250 | 21,309 | +0.00(+1.35%) |
May 14, 2018 | 0.2134 | 0.2220 | 0.1939 | 0.2220 | 30,100 | +0.00(+0.91%) |
May 11, 2018 | 0.2055 | 0.2200 | 0.2055 | 0.2200 | 35,721 | +0.02(+8.59%) |
May 10, 2018 | 0.2293 | 0.2330 | 0.2000 | 0.2026 | 32,237 | -0.03(-11.06%) |
May 09, 2018 | 0.2300 | 0.2430 | 0.2276 | 0.2278 | 107,287 | -0.01(-2.48%) |
May 08, 2018 | 0.2333 | 0.2336 | 0.2297 | 0.2336 | 26,000 | -0.00(-0.97%) |
May 07, 2018 | 0.2449 | 0.2449 | 0.2200 | 0.2359 | 29,119 | -0.00(-1.71%) |
May 04, 2018 | 0.2500 | 0.2543 | 0.2400 | 0.2400 | 74,314 | -0.01(-4.00%) |
May 03, 2018 | 0.2670 | 0.2670 | 0.2314 | 0.2500 | 173,398 | -0.01(-3.40%) |
May 02, 2018 | 0.2887 | 0.2887 | 0.2588 | 0.2588 | 25,061 | -0.03(-10.73%) |
May 01, 2018 | 0.3030 | 0.3200 | 0.2504 | 0.2899 | 183,854 | -0.01(-1.86%) |
Apr 27, 2018 | 0.2954 | 0.2954 | 0.2954 | 0 | +0.03(+12.72%) | |
Apr 26, 2018 | 0.2689 | 0.2767 | 0.2620 | 0.2621 | 74,730 | -0.01(-2.57%) |
Apr 25, 2018 | 0.2681 | 0.2740 | 0.2504 | 0.2690 | 31,250 | -0.02(-6.77%) |
Apr 24, 2018 | 0.2864 | 0.2933 | 0.2790 | 0.2885 | 38,722 | -0.00(-0.52%) |
Apr 23, 2018 | 0.2958 | 0.3370 | 0.2818 | 0.2900 | 298,330 | -0.02(-5.16%) |
Apr 20, 2018 | 0.2929 | 0.3320 | 0.2929 | 0.3058 | 51,660 | +0.01(+2.47%) |
Apr 19, 2018 | 0.2755 | 0.2988 | 0.2689 | 0.2984 | 67,928 | +0.03(+12.60%) |
Apr 18, 2018 | 0.2550 | 0.2661 | 0.2513 | 0.2650 | 73,862 | +0.01(+4.54%) |
Apr 17, 2018 | 0.2389 | 0.2550 | 0.2389 | 0.2535 | 15,200 | -0.00(-0.43%) |
Apr 16, 2018 | 0.2443 | 0.2575 | 0.2400 | 0.2546 | 196,636 | +0.00(+1.92%) |
Apr 13, 2018 | 0.2535 | 0.2591 | 0.2357 | 0.2498 | 198,606 | -0.00(-0.08%) |
Apr 12, 2018 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 80,825 | +0.04(+19.67%) |
Apr 11, 2018 | 0.2001 | 0.2100 | 0.2001 | 0.2089 | 59,500 | -0.00(-1.18%) |
Apr 10, 2018 | 0.2016 | 0.2114 | 0.2000 | 0.2114 | 55,245 | +0.01(+4.94%) |
Apr 09, 2018 | 0.1911 | 0.2014 | 0.1900 | 0.2014 | 47,050 | +0.02(+8.89%) |
Apr 06, 2018 | 0.1799 | 0.1950 | 0.1799 | 0.1850 | 76,920 | +0.01(+4.34%) |
Apr 05, 2018 | 0.1465 | 0.1800 | 0.1465 | 0.1773 | 26,420 | +0.03(+18.20%) |
Apr 03, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.00(-3.04%) | |
Apr 02, 2018 | 0.1500 | 0.1547 | 0.1469 | 0.1547 | 42,990 | -0.01(-6.58%) |
Mar 29, 2018 | 0.1656 | 0.1656 | 0.1656 | 0 | +0.01(+5.08%) | |
Mar 28, 2018 | 0.1600 | 0.1600 | 0.1576 | 0.1576 | 20,000 | -0.02(-9.94%) |
Mar 27, 2018 | 0.1750 | 0.1752 | 0.1750 | 0.1750 | 34,800 | +0.01(+5.26%) |
Mar 26, 2018 | 0.1909 | 0.1917 | 0.1663 | 0.1663 | 77,800 | -0.02(-10.14%) |
Mar 22, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.01(-6.09%) | |
Mar 21, 2018 | 0.1900 | 0.1988 | 0.1874 | 0.1970 | 65,850 | +0.01(+3.68%) |
Mar 20, 2018 | 0.1951 | 0.1951 | 0.1890 | 0.1900 | 68,200 | -0.00(-2.06%) |
Mar 19, 2018 | 0.1952 | 0.1989 | 0.1891 | 0.1940 | 127,800 | +0.01(+5.66%) |
Mar 16, 2018 | 0.1816 | 0.1836 | 0.1778 | 0.1836 | 20,990 | +0.01(+8.29%) |
Mar 15, 2018 | 0.1675 | 0.1696 | 0.1600 | 0.1696 | 9,350 | -0.00(-2.50%) |
Mar 14, 2018 | 0.1604 | 0.1739 | 0.1585 | 0.1739 | 106,000 | -0.00(-1.75%) |
Mar 13, 2018 | 0.1840 | 0.1870 | 0.1700 | 0.1770 | 76,200 | -0.01(-6.30%) |
Mar 12, 2018 | 0.1716 | 0.1970 | 0.1509 | 0.1889 | 165,750 | +0.04(+23.22%) |
Mar 09, 2018 | 0.1652 | 0.1652 | 0.1533 | 0.1533 | 96,890 | -0.02(-9.29%) |
Mar 08, 2018 | 0.1574 | 0.1700 | 0.1574 | 0.1690 | 40,795 | +0.00(+2.42%) |
Mar 07, 2018 | 0.1709 | 0.1709 | 0.1709 | 0.1650 | 12,100 | +0.00(+2.48%) |
Mar 06, 2018 | 0.1569 | 0.1610 | 0.1536 | 0.1610 | 48,250 | +0.00(+1.26%) |
Mar 05, 2018 | 0.1329 | 0.1590 | 0.1329 | 0.1590 | 23,567 | +0.03(+25.39%) |