Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.4600 | 0.4600 | 0.4100 | 0.4457 | 6,239,755 | -0.01(-3.11%) |
May 30, 2018 | 0.4500 | 0.4715 | 0.4401 | 0.4600 | 4,944,651 | +0.02(+4.71%) |
May 29, 2018 | 0.4390 | 0.4440 | 0.4200 | 0.4393 | 4,637,711 | +0.02(+3.85%) |
May 25, 2018 | 0.4230 | 0.4230 | 0.4230 | 0 | -0.04(-7.94%) | |
May 24, 2018 | 0.4250 | 0.4874 | 0.4250 | 0.4595 | 12,377,219 | +0.04(+10.72%) |
May 23, 2018 | 0.4200 | 0.4300 | 0.3800 | 0.4150 | 13,660,961 | -0.07(-13.97%) |
May 22, 2018 | 0.5000 | 0.5171 | 0.4617 | 0.4824 | 14,912,888 | -0.06(-10.67%) |
May 21, 2018 | 0.6599 | 0.7000 | 0.5111 | 0.5400 | 23,178,580 | -0.09(-14.29%) |
May 18, 2018 | 0.5603 | 0.6395 | 0.5022 | 0.6300 | 30,958,856 | +0.05(+8.62%) |
May 17, 2018 | 0.5400 | 0.7400 | 0.5324 | 0.5800 | 69,263,712 | +0.12(+26.09%) |
May 16, 2018 | 0.3800 | 0.5078 | 0.3751 | 0.4600 | 36,711,292 | +0.10(+26.37%) |
May 15, 2018 | 0.3232 | 0.3700 | 0.3200 | 0.3640 | 11,642,990 | +0.04(+13.75%) |
May 14, 2018 | 0.3100 | 0.3223 | 0.3020 | 0.3200 | 3,608,379 | +0.00(+0.95%) |
May 11, 2018 | 0.3190 | 0.3200 | 0.3000 | 0.3170 | 6,376,457 | -0.01(-1.55%) |
May 10, 2018 | 0.2900 | 0.3369 | 0.2850 | 0.3220 | 13,558,639 | +0.05(+17.09%) |
May 09, 2018 | 0.2845 | 0.2913 | 0.2750 | 0.2750 | 4,189,483 | +0.00(+1.48%) |
May 08, 2018 | 0.2800 | 0.2831 | 0.2700 | 0.2710 | 2,008,689 | -0.01(-2.20%) |
May 07, 2018 | 0.2800 | 0.2870 | 0.2708 | 0.2771 | 3,568,567 | -0.01(-3.45%) |
May 04, 2018 | 0.2560 | 0.2980 | 0.2560 | 0.2870 | 5,811,697 | +0.03(+12.11%) |
May 03, 2018 | 0.2645 | 0.2646 | 0.2560 | 0.2560 | 2,013,298 | -0.00(-0.85%) |
May 02, 2018 | 0.2600 | 0.2620 | 0.2527 | 0.2582 | 1,720,495 | +0.01(+3.12%) |
May 01, 2018 | 0.2590 | 0.2600 | 0.2500 | 0.2504 | 2,630,526 | -0.01(-3.51%) |
Apr 30, 2018 | 0.2720 | 0.2739 | 0.2550 | 0.2595 | 2,971,285 | -0.01(-3.92%) |
Apr 27, 2018 | 0.2692 | 0.2900 | 0.2680 | 0.2701 | 3,110,237 | +0.01(+2.50%) |
Apr 26, 2018 | 0.2711 | 0.2800 | 0.2603 | 0.2635 | 4,045,334 | +0.00(+0.57%) |
Apr 25, 2018 | 0.2770 | 0.2800 | 0.2620 | 0.2620 | 4,011,467 | -0.02(-6.43%) |
Apr 24, 2018 | 0.2800 | 0.3071 | 0.2744 | 0.2800 | 5,563,630 | +0.01(+3.70%) |
Apr 23, 2018 | 0.2899 | 0.3089 | 0.2700 | 0.2700 | 7,177,488 | -0.03(-10.00%) |
Apr 20, 2018 | 0.3174 | 0.3319 | 0.2950 | 0.3000 | 14,901,161 | -0.06(-16.08%) |
Apr 19, 2018 | 0.3500 | 0.3940 | 0.3148 | 0.3575 | 30,924,922 | -0.01(-2.22%) |
Apr 18, 2018 | 0.2561 | 0.4190 | 0.2500 | 0.3656 | 64,939,728 | +0.14(+64.68%) |
Apr 17, 2018 | 0.2297 | 0.2297 | 0.2212 | 0.2220 | 1,846,240 | -0.01(-3.39%) |
Apr 16, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2298 | 2,356,530 | +0.01(+2.50%) |
Apr 13, 2018 | 0.2280 | 0.2300 | 0.2224 | 0.2242 | 1,321,577 | +0.00(+1.36%) |
Apr 12, 2018 | 0.2260 | 0.2300 | 0.2170 | 0.2212 | 1,954,550 | +0.00(+0.55%) |
Apr 11, 2018 | 0.2310 | 0.2334 | 0.2200 | 0.2200 | 1,363,613 | +0.00(+0.00%) |
Apr 10, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 1,436,182 | -0.02(-6.78%) |
Apr 09, 2018 | 0.2300 | 0.2360 | 0.2060 | 0.2360 | 5,983,147 | +0.03(+15.12%) |
Apr 06, 2018 | 0.2150 | 0.2190 | 0.2050 | 0.2050 | 1,167,466 | -0.02(-6.82%) |
Apr 05, 2018 | 0.2050 | 0.2200 | 0.2050 | 0.2200 | 1,236,701 | +0.01(+6.74%) |
Apr 04, 2018 | 0.2180 | 0.2199 | 0.2050 | 0.2061 | 1,504,263 | -0.01(-4.18%) |
Apr 03, 2018 | 0.2200 | 0.2350 | 0.2101 | 0.2151 | 2,075,497 | -0.00(-2.23%) |
Apr 02, 2018 | 0.2014 | 0.2200 | 0.2010 | 0.2200 | 2,781,132 | +0.02(+12.82%) |
Mar 29, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.02(-9.72%) | |
Mar 28, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2160 | 1,771,885 | -0.01(-5.26%) |
Mar 27, 2018 | 0.2400 | 0.2419 | 0.2277 | 0.2280 | 2,178,886 | -0.01(-4.92%) |
Mar 26, 2018 | 0.2349 | 0.2398 | 0.2300 | 0.2398 | 1,525,269 | +0.01(+2.57%) |
Mar 23, 2018 | 0.2400 | 0.2470 | 0.2338 | 0.2338 | 1,911,506 | -0.01(-5.73%) |
Mar 22, 2018 | 0.2460 | 0.2483 | 0.2370 | 0.2480 | 1,545,032 | +0.01(+2.06%) |
Mar 21, 2018 | 0.2500 | 0.2529 | 0.2410 | 0.2430 | 2,172,887 | +0.00(+1.21%) |
Mar 20, 2018 | 0.2500 | 0.2509 | 0.2401 | 0.2401 | 1,109,475 | -0.01(-3.07%) |
Mar 19, 2018 | 0.2500 | 0.2511 | 0.2419 | 0.2477 | 1,519,934 | -0.00(-0.92%) |
Mar 16, 2018 | 0.2500 | 0.2544 | 0.2500 | 0.2500 | 925,628 | +0.00(+0.00%) |
Mar 15, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 745,914 | -0.00(-0.91%) |
Mar 14, 2018 | 0.2575 | 0.2612 | 0.2510 | 0.2523 | 1,497,976 | -0.01(-2.40%) |
Mar 13, 2018 | 0.2600 | 0.2645 | 0.2580 | 0.2585 | 1,443,864 | -0.01(-4.26%) |
Mar 12, 2018 | 0.2680 | 0.2700 | 0.2600 | 0.2700 | 1,250,369 | -0.00(-1.42%) |
Mar 09, 2018 | 0.2592 | 0.2740 | 0.2539 | 0.2739 | 1,825,512 | +0.02(+7.88%) |
Mar 08, 2018 | 0.2600 | 0.2639 | 0.2517 | 0.2539 | 1,327,044 | -0.00(-0.82%) |
Mar 07, 2018 | 0.2613 | 0.2560 | 927,440 | +0.00(+0.00%) | ||
Mar 06, 2018 | 0.2605 | 0.2620 | 0.2521 | 0.2560 | 1,434,311 | -0.00(-1.54%) |
Mar 05, 2018 | 0.2620 | 0.2637 | 0.2600 | 0.2600 | 1,179,566 | -0.00(-1.52%) |
Mar 02, 2018 | 0.2600 | 0.2660 | 0.2557 | 0.2640 | 992,888 | -0.00(-0.45%) |