Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.5380 | 0.4500 | 0.4800 | 172,350 | -0.00(-0.83%) | |
Jun 28, 2018 | 0.4855 | 0.5099 | 0.4600 | 0.4840 | 107,383 | -0.03(-5.10%) |
Jun 27, 2018 | 0.5300 | 0.5300 | 0.4500 | 0.5100 | 180,003 | -0.02(-3.77%) |
Jun 26, 2018 | 0.5400 | 0.5400 | 0.5003 | 0.5300 | 82,711 | -0.01(-1.12%) |
Jun 25, 2018 | 0.5500 | 0.5802 | 0.4700 | 0.5360 | 286,456 | -0.05(-7.94%) |
Jun 22, 2018 | 0.5600 | 0.5900 | 0.5504 | 0.5822 | 296,953 | +0.02(+4.31%) |
Jun 21, 2018 | 0.5000 | 0.5699 | 0.5000 | 0.5581 | 335,871 | +0.04(+8.38%) |
Jun 20, 2018 | 0.4540 | 0.5200 | 0.4400 | 0.5150 | 250,627 | +0.05(+9.57%) |
Jun 19, 2018 | 0.4499 | 0.4900 | 0.4350 | 0.4700 | 114,252 | +0.01(+2.73%) |
Jun 18, 2018 | 0.4250 | 0.4700 | 0.4250 | 0.4575 | 40,675 | +0.03(+7.39%) |
Jun 15, 2018 | 0.4580 | 0.4260 | 0.4260 | 80,737 | -0.03(-6.99%) | |
Jun 14, 2018 | 0.4400 | 0.4800 | 0.4400 | 0.4580 | 76,868 | +0.02(+4.09%) |
Jun 13, 2018 | 0.4717 | 0.4823 | 0.4320 | 0.4400 | 43,931 | -0.04(-8.33%) |
Jun 12, 2018 | 0.4600 | 0.4888 | 0.4503 | 0.4800 | 108,670 | +0.02(+4.35%) |
Jun 11, 2018 | 0.4750 | 0.5000 | 0.4401 | 0.4600 | 270,488 | -0.01(-3.16%) |
Jun 08, 2018 | 0.3300 | 0.4791 | 0.3300 | 0.4750 | 204,002 | +0.07(+18.64%) |
Jun 07, 2018 | 0.4300 | 0.4300 | 0.3800 | 0.4004 | 125,781 | -0.02(-4.67%) |
Jun 06, 2018 | 0.4200 | 303,300 | -0.01(-2.33%) | |||
Jun 05, 2018 | 0.3100 | 0.4490 | 0.3100 | 0.4300 | 541,663 | +0.11(+34.37%) |
Jun 04, 2018 | 0.2950 | 0.3369 | 0.2950 | 0.3200 | 188,350 | +0.02(+4.92%) |
Jun 01, 2018 | 0.3100 | 0.3100 | 0.3001 | 0.3050 | 44,485 | +0.01(+1.67%) |
May 31, 2018 | 0.3007 | 0.3100 | 0.2950 | 0.3000 | 39,219 | -0.00(-0.23%) |
May 30, 2018 | 0.2901 | 0.3100 | 0.2900 | 0.3007 | 25,064 | +0.01(+2.28%) |
May 29, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2940 | 11,971 | -0.00(-1.34%) |
May 25, 2018 | 0.2980 | 0.2980 | 0.2980 | 0 | -0.01(-3.87%) | |
May 24, 2018 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 53,269 | +0.01(+1.66%) |
May 23, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3049 | 38,996 | -0.00(-1.60%) |
May 22, 2018 | 0.3100 | 0.3250 | 0.3000 | 0.3099 | 64,903 | -0.00(-0.10%) |
May 21, 2018 | 0.2830 | 0.3369 | 0.2830 | 0.3102 | 281,079 | +0.00(+0.06%) |
May 18, 2018 | 0.2800 | 0.3100 | 0.2620 | 0.3100 | 51,356 | +0.02(+8.01%) |
May 17, 2018 | 0.2600 | 0.2890 | 0.2600 | 0.2870 | 73,167 | +0.00(+1.13%) |
May 16, 2018 | 0.2700 | 0.2900 | 0.2600 | 0.2838 | 28,852 | -0.00(-1.46%) |
May 15, 2018 | 0.2860 | 0.3000 | 0.2400 | 0.2880 | 60,889 | +0.00(+0.70%) |
May 14, 2018 | 0.2800 | 0.3099 | 0.2700 | 0.2860 | 74,567 | +0.00(+0.56%) |
May 11, 2018 | 0.2500 | 0.3000 | 0.2500 | 0.2844 | 150,100 | +0.02(+6.33%) |
May 10, 2018 | 0.2370 | 0.2750 | 0.2300 | 0.2675 | 241,952 | +0.03(+12.86%) |
May 09, 2018 | 0.2352 | 0.2371 | 0.2298 | 0.2370 | 58,781 | +0.00(+1.28%) |
May 08, 2018 | 0.2340 | 0.2349 | 0.2340 | 0.2340 | 8,840 | -0.00(-0.78%) |
May 07, 2018 | 0.2359 | 0.2359 | 0.2340 | 0.2358 | 12,671 | -0.00(-0.02%) |
May 04, 2018 | 0.2350 | 0.2364 | 0.2350 | 0.2359 | 9,762 | -0.00(-0.42%) |
May 03, 2018 | 0.2370 | 0.2370 | 0.2350 | 0.2369 | 27,673 | +0.00(+0.34%) |
May 02, 2018 | 0.2450 | 0.2450 | 0.2350 | 0.2361 | 26,782 | -0.00(-1.62%) |
May 01, 2018 | 0.2490 | 0.2490 | 0.2370 | 0.2400 | 95,740 | -0.01(-3.88%) |
Apr 30, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2497 | 11,200 | -0.00(-0.04%) |
Apr 27, 2018 | 0.2450 | 0.2498 | 0.2450 | 0.2498 | 12,857 | +0.00(+1.96%) |
Apr 26, 2018 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 26,800 | +0.00(+1.37%) |
Apr 25, 2018 | 0.2500 | 0.2500 | 0.2370 | 0.2417 | 19,918 | -0.00(-0.17%) |
Apr 24, 2018 | 0.2450 | 0.2498 | 0.2400 | 0.2421 | 39,410 | -0.00(-0.41%) |
Apr 23, 2018 | 0.2451 | 0.2501 | 0.2401 | 0.2431 | 124,412 | -0.01(-2.76%) |
Apr 20, 2018 | 0.2590 | 0.2590 | 0.2400 | 0.2500 | 58,566 | -0.01(-3.81%) |
Apr 19, 2018 | 0.2593 | 0.2600 | 0.2561 | 0.2599 | 13,011 | +0.00(+0.74%) |
Apr 18, 2018 | 0.2690 | 0.2690 | 0.2580 | 0.2580 | 33,067 | -0.00(-0.77%) |
Apr 17, 2018 | 0.2687 | 0.2687 | 0.2583 | 0.2600 | 26,048 | -0.01(-3.24%) |
Apr 16, 2018 | 0.2690 | 0.2690 | 0.2650 | 0.2687 | 16,560 | +0.00(+1.40%) |
Apr 13, 2018 | 0.2650 | 0.2650 | 0.2570 | 0.2650 | 25,438 | -0.00(-1.49%) |
Apr 12, 2018 | 0.2650 | 0.2700 | 0.2504 | 0.2690 | 41,503 | +0.01(+3.46%) |
Apr 11, 2018 | 0.2600 | 0.2600 | 0.2501 | 0.2600 | 56,444 | +0.00(+0.00%) |
Apr 10, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 49,005 | +0.01(+4.00%) |
Apr 09, 2018 | 0.2550 | 0.2600 | 0.2460 | 0.2500 | 23,317 | -0.02(-7.75%) |
Apr 06, 2018 | 0.2750 | 0.2750 | 0.2550 | 0.2710 | 12,601 | +0.00(+1.23%) |
Apr 05, 2018 | 0.2750 | 0.2750 | 0.2537 | 0.2677 | 41,160 | +0.00(+0.79%) |
Apr 04, 2018 | 0.2470 | 0.2657 | 0.2470 | 0.2656 | 18,100 | +0.01(+2.95%) |
Apr 03, 2018 | 0.2525 | 0.2650 | 0.2400 | 0.2580 | 54,301 | +0.01(+2.46%) |