Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.2043 | 0.2290 | 0.2043 | 0.2160 | 26,040 | -0.01(-3.70%) |
Jun 28, 2018 | 0.2074 | 0.2276 | 0.2074 | 0.2243 | 36,749 | -0.00(-1.06%) |
Jun 27, 2018 | 0.2313 | 0.2461 | 0.2110 | 0.2267 | 15,304 | -0.01(-4.75%) |
Jun 26, 2018 | 0.2309 | 0.2398 | 0.2193 | 0.2380 | 66,027 | +0.01(+3.48%) |
Jun 25, 2018 | 0.2230 | 0.2383 | 0.2200 | 0.2300 | 132,298 | -0.01(-2.29%) |
Jun 22, 2018 | 0.2325 | 0.2460 | 0.2259 | 0.2354 | 57,053 | -0.01(-4.70%) |
Jun 21, 2018 | 0.2300 | 0.2519 | 0.2300 | 0.2470 | 16,835 | -0.00(-0.56%) |
Jun 20, 2018 | 0.2820 | 0.2970 | 0.2430 | 0.2484 | 77,354 | -0.04(-12.87%) |
Jun 19, 2018 | 0.2580 | 0.2940 | 0.2510 | 0.2851 | 27,047 | +0.02(+8.24%) |
Jun 18, 2018 | 0.2992 | 0.3203 | 0.2535 | 0.2634 | 152,077 | -0.04(-14.23%) |
Jun 15, 2018 | 0.3220 | 0.2731 | 0.3071 | 164,267 | +0.03(+12.45%) | |
Jun 14, 2018 | 0.2441 | 0.2852 | 0.2400 | 0.2731 | 112,621 | +0.02(+7.82%) |
Jun 13, 2018 | 0.2519 | 0.2596 | 0.2448 | 0.2533 | 19,971 | +0.01(+3.90%) |
Jun 12, 2018 | 0.2620 | 0.2635 | 0.2370 | 0.2438 | 55,440 | -0.01(-2.48%) |
Jun 11, 2018 | 0.2320 | 0.2590 | 0.2320 | 0.2500 | 16,702 | +0.00(+1.54%) |
Jun 08, 2018 | 0.2320 | 0.2571 | 0.2320 | 0.2462 | 150,396 | -0.01(-4.20%) |
Jun 07, 2018 | 0.2480 | 0.2700 | 0.2480 | 0.2570 | 82,428 | -0.01(-2.76%) |
Jun 06, 2018 | 0.2720 | 0.2931 | 0.2530 | 0.2643 | 108,048 | -0.02(-5.61%) |
Jun 05, 2018 | 0.2962 | 0.3100 | 0.2790 | 0.2800 | 46,815 | -0.02(-6.17%) |
Jun 04, 2018 | 0.3337 | 0.3443 | 0.2880 | 0.2984 | 128,912 | -0.05(-13.13%) |
Jun 01, 2018 | 0.3716 | 0.3790 | 0.3335 | 0.3435 | 75,343 | -0.01(-1.58%) |
May 31, 2018 | 0.3921 | 0.3921 | 0.3490 | 0.3490 | 34,938 | -0.02(-5.93%) |
May 30, 2018 | 0.3575 | 0.3898 | 0.3575 | 0.3710 | 47,710 | +0.00(+0.27%) |
May 29, 2018 | 0.3970 | 0.3970 | 0.3542 | 0.3700 | 54,915 | -0.02(-5.13%) |
May 25, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.04(+9.92%) | |
May 24, 2018 | 0.3894 | 0.4066 | 0.3548 | 0.3548 | 106,689 | -0.04(-10.85%) |
May 23, 2018 | 0.4435 | 0.4730 | 0.3800 | 0.3980 | 216,874 | -0.07(-14.28%) |
May 22, 2018 | 0.5170 | 0.5170 | 0.4300 | 0.4643 | 460,168 | -0.06(-10.71%) |
May 21, 2018 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 184,949 | +0.02(+4.56%) |
May 18, 2018 | 0.4363 | 0.5000 | 0.4130 | 0.4973 | 565,740 | +0.06(+12.59%) |
May 17, 2018 | 0.4239 | 0.4500 | 0.4100 | 0.4417 | 320,876 | -0.01(-1.30%) |
May 16, 2018 | 0.4830 | 0.5000 | 0.4200 | 0.4475 | 553,071 | -0.04(-9.04%) |
May 15, 2018 | 0.4746 | 0.5078 | 0.4631 | 0.4920 | 238,634 | +0.00(+0.42%) |
May 14, 2018 | 0.5110 | 0.5231 | 0.4785 | 0.4900 | 205,949 | -0.02(-3.93%) |
May 11, 2018 | 0.4905 | 0.5200 | 0.4639 | 0.5100 | 199,625 | +0.02(+4.77%) |
May 10, 2018 | 0.4977 | 0.5150 | 0.4700 | 0.4868 | 242,025 | -0.01(-2.43%) |
May 09, 2018 | 0.4829 | 0.5090 | 0.4700 | 0.4989 | 107,150 | +0.00(+0.32%) |
May 08, 2018 | 0.4883 | 0.5150 | 0.4800 | 0.4973 | 204,102 | -0.00(-0.42%) |
May 07, 2018 | 0.5530 | 0.5680 | 0.4950 | 0.4994 | 128,719 | -0.04(-7.86%) |
May 04, 2018 | 0.5190 | 0.5420 | 0.4740 | 0.5420 | 256,691 | +0.03(+6.07%) |
May 03, 2018 | 0.5290 | 0.5350 | 0.5000 | 0.5110 | 68,108 | -0.01(-1.35%) |
May 02, 2018 | 0.5311 | 0.5450 | 0.4900 | 0.5180 | 228,402 | -0.02(-3.63%) |
May 01, 2018 | 0.5690 | 0.5690 | 0.5301 | 0.5375 | 62,585 | -0.01(-2.41%) |
Apr 30, 2018 | 0.6480 | 0.6500 | 0.5401 | 0.5508 | 249,685 | -0.08(-12.57%) |
Apr 27, 2018 | 0.6194 | 0.6400 | 0.6020 | 0.6300 | 214,455 | +0.02(+3.69%) |
Apr 26, 2018 | 0.5700 | 0.6350 | 0.5633 | 0.6076 | 393,211 | +0.05(+9.50%) |
Apr 25, 2018 | 0.5552 | 0.5650 | 0.5200 | 0.5549 | 239,979 | -0.00(-0.73%) |
Apr 24, 2018 | 0.5730 | 0.5730 | 0.5400 | 0.5590 | 59,246 | +0.01(+1.82%) |
Apr 23, 2018 | 0.5813 | 0.5872 | 0.5240 | 0.5490 | 109,962 | -0.02(-4.16%) |
Apr 20, 2018 | 0.5193 | 0.5728 | 0.5170 | 0.5728 | 170,031 | +0.03(+5.49%) |
Apr 19, 2018 | 0.5612 | 0.5734 | 0.5300 | 0.5430 | 110,705 | -0.02(-3.04%) |
Apr 18, 2018 | 0.5608 | 0.5740 | 0.5230 | 0.5600 | 73,978 | +0.02(+4.13%) |
Apr 17, 2018 | 0.5710 | 0.5900 | 0.5300 | 0.5378 | 138,530 | -0.04(-6.47%) |
Apr 16, 2018 | 0.5845 | 0.5969 | 0.5517 | 0.5750 | 84,311 | -0.01(-1.41%) |
Apr 13, 2018 | 0.5900 | 0.6139 | 0.5200 | 0.5832 | 410,071 | +0.00(+0.55%) |
Apr 12, 2018 | 0.5460 | 0.5890 | 0.5230 | 0.5800 | 311,476 | +0.02(+3.24%) |
Apr 11, 2018 | 0.5670 | 0.5800 | 0.4800 | 0.5618 | 572,317 | -0.02(-2.63%) |
Apr 10, 2018 | 0.5734 | 0.5811 | 0.5000 | 0.5770 | 714,099 | +0.01(+0.87%) |
Apr 09, 2018 | 0.5893 | 0.6050 | 0.5500 | 0.5720 | 208,398 | -0.03(-4.67%) |
Apr 06, 2018 | 0.5353 | 0.6000 | 0.5294 | 0.6000 | 181,867 | +0.05(+9.91%) |
Apr 05, 2018 | 0.5505 | 0.5535 | 0.5247 | 0.5459 | 66,117 | +0.00(+0.26%) |
Apr 04, 2018 | 0.5520 | 0.5590 | 0.5017 | 0.5445 | 158,278 | +0.00(+0.33%) |
Apr 03, 2018 | 0.5400 | 0.5570 | 0.5199 | 0.5427 | 240,228 | -0.00(-0.24%) |