Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2042 | 0.2190 | 0.1988 | 0.2170 | 1,611,138 | +0.02(+11.57%) |
May 30, 2018 | 0.1980 | 0.2199 | 0.1945 | 0.1945 | 1,465,447 | +0.00(+0.93%) |
May 29, 2018 | 0.1900 | 0.1975 | 0.1850 | 0.1927 | 899,805 | +0.01(+4.84%) |
May 25, 2018 | 0.1838 | 0.1838 | 0.1838 | 0 | +0.00(+1.88%) | |
May 24, 2018 | 0.1765 | 0.1900 | 0.1750 | 0.1804 | 773,657 | +0.00(+0.11%) |
May 23, 2018 | 0.1762 | 0.1850 | 0.1751 | 0.1802 | 393,193 | -0.00(-1.27%) |
May 22, 2018 | 0.1892 | 0.1892 | 0.1703 | 0.1825 | 1,300,150 | +0.00(+0.29%) |
May 21, 2018 | 0.1810 | 0.1900 | 0.1800 | 0.1820 | 987,260 | -0.01(-3.55%) |
May 18, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1887 | 1,642,102 | -0.01(-5.60%) |
May 17, 2018 | 0.2000 | 0.2098 | 0.1889 | 0.1999 | 1,260,801 | +0.01(+5.21%) |
May 16, 2018 | 0.1810 | 0.1987 | 0.1700 | 0.1900 | 2,338,232 | -0.03(-13.64%) |
May 15, 2018 | 0.2250 | 0.2400 | 0.2140 | 0.2200 | 1,502,725 | -0.00(-2.09%) |
May 14, 2018 | 0.2250 | 0.2260 | 0.2150 | 0.2247 | 752,406 | +0.01(+2.28%) |
May 11, 2018 | 0.2102 | 0.2250 | 0.2000 | 0.2197 | 951,002 | +0.00(+2.19%) |
May 10, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 314,016 | -0.00(-0.28%) |
May 09, 2018 | 0.2150 | 0.2196 | 0.2102 | 0.2156 | 457,086 | -0.00(-0.09%) |
May 08, 2018 | 0.2269 | 0.2269 | 0.2065 | 0.2158 | 429,823 | -0.00(-0.51%) |
May 07, 2018 | 0.2147 | 0.2250 | 0.2100 | 0.2169 | 614,064 | +0.00(+1.02%) |
May 04, 2018 | 0.2095 | 0.2300 | 0.2005 | 0.2147 | 1,487,182 | +0.01(+6.02%) |
May 03, 2018 | 0.2090 | 0.2100 | 0.2000 | 0.2025 | 382,219 | -0.00(-1.17%) |
May 02, 2018 | 0.2050 | 0.2150 | 0.2000 | 0.2049 | 1,356,093 | +0.00(+1.49%) |
May 01, 2018 | 0.1920 | 0.2080 | 0.1900 | 0.2019 | 1,597,053 | +0.01(+6.83%) |
Apr 30, 2018 | 0.2300 | 0.2300 | 0.1811 | 0.1890 | 3,123,388 | -0.04(-15.63%) |
Apr 27, 2018 | 0.2400 | 0.2439 | 0.2101 | 0.2240 | 1,507,245 | -0.00(-0.67%) |
Apr 26, 2018 | 0.2220 | 0.2300 | 0.2220 | 0.2255 | 433,299 | -0.00(-1.61%) |
Apr 25, 2018 | 0.2337 | 0.2400 | 0.2156 | 0.2292 | 1,192,550 | -0.01(-3.70%) |
Apr 24, 2018 | 0.2443 | 0.2470 | 0.2327 | 0.2380 | 539,789 | -0.01(-2.26%) |
Apr 23, 2018 | 0.2349 | 0.2530 | 0.2349 | 0.2435 | 836,827 | -0.00(-0.04%) |
Apr 20, 2018 | 0.2430 | 0.2499 | 0.2400 | 0.2436 | 483,141 | +0.00(+0.25%) |
Apr 19, 2018 | 0.2550 | 0.2592 | 0.2401 | 0.2430 | 803,786 | -0.00(-1.54%) |
Apr 18, 2018 | 0.2463 | 0.2590 | 0.2416 | 0.2468 | 820,406 | -0.00(-1.28%) |
Apr 17, 2018 | 0.2500 | 0.2600 | 0.2388 | 0.2500 | 2,160,983 | +0.01(+3.56%) |
Apr 16, 2018 | 0.2530 | 0.2530 | 0.2400 | 0.2414 | 601,042 | -0.01(-3.71%) |
Apr 13, 2018 | 0.2599 | 0.2599 | 0.2401 | 0.2507 | 1,297,711 | -0.00(-1.57%) |
Apr 12, 2018 | 0.2640 | 0.2640 | 0.2520 | 0.2547 | 591,831 | -0.01(-3.52%) |
Apr 11, 2018 | 0.2600 | 0.2640 | 0.2505 | 0.2640 | 999,922 | +0.00(+1.62%) |
Apr 10, 2018 | 0.2700 | 0.2710 | 0.2521 | 0.2598 | 1,025,372 | -0.01(-3.67%) |
Apr 09, 2018 | 0.2620 | 0.2701 | 0.2550 | 0.2697 | 885,671 | +0.00(+1.58%) |
Apr 06, 2018 | 0.2640 | 0.2678 | 0.2500 | 0.2655 | 732,548 | +0.00(+0.64%) |
Apr 05, 2018 | 0.2500 | 0.2650 | 0.2405 | 0.2638 | 884,824 | +0.01(+5.52%) |
Apr 04, 2018 | 0.2500 | 0.2502 | 0.2300 | 0.2500 | 1,153,163 | +0.01(+4.12%) |
Apr 03, 2018 | 0.2700 | 0.2835 | 0.2300 | 0.2401 | 4,354,181 | -0.04(-13.35%) |
Apr 02, 2018 | 0.2950 | 0.2950 | 0.2700 | 0.2771 | 1,412,569 | -0.02(-6.07%) |
Mar 29, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.03(-7.81%) | |
Mar 28, 2018 | 0.3571 | 0.3600 | 0.3005 | 0.3200 | 7,531,174 | +0.00(+0.44%) |
Mar 27, 2018 | 0.3122 | 0.3380 | 0.3120 | 0.3186 | 1,834,168 | +0.00(+1.17%) |
Mar 26, 2018 | 0.3580 | 0.3600 | 0.3051 | 0.3149 | 3,126,178 | -0.03(-8.33%) |
Mar 23, 2018 | 0.3200 | 0.3588 | 0.3185 | 0.3435 | 5,239,707 | +0.03(+7.98%) |
Mar 22, 2018 | 0.3100 | 0.3385 | 0.3055 | 0.3181 | 1,733,165 | +0.01(+3.28%) |
Mar 21, 2018 | 0.3200 | 0.3270 | 0.3030 | 0.3080 | 1,942,808 | -0.01(-2.22%) |
Mar 20, 2018 | 0.3260 | 0.3361 | 0.3110 | 0.3150 | 1,382,102 | -0.00(-0.63%) |
Mar 19, 2018 | 0.3300 | 0.3300 | 0.3110 | 0.3170 | 2,067,044 | -0.02(-5.03%) |
Mar 16, 2018 | 0.3500 | 0.3500 | 0.3111 | 0.3338 | 3,764,427 | -0.01(-3.25%) |
Mar 15, 2018 | 0.3800 | 0.4070 | 0.3360 | 0.3450 | 8,433,025 | -0.02(-4.17%) |
Mar 14, 2018 | 0.3321 | 0.4098 | 0.3321 | 0.3600 | 20,955,444 | +0.03(+9.22%) |
Mar 13, 2018 | 0.3299 | 0.3590 | 0.3108 | 0.3296 | 3,365,248 | +0.01(+2.04%) |
Mar 12, 2018 | 0.3194 | 0.3350 | 0.3100 | 0.3230 | 756,694 | +0.01(+2.83%) |
Mar 09, 2018 | 0.3060 | 0.3200 | 0.3000 | 0.3141 | 878,279 | +0.01(+2.95%) |
Mar 08, 2018 | 0.3350 | 0.3350 | 0.2900 | 0.3051 | 2,186,307 | -0.02(-6.87%) |
Mar 07, 2018 | 0.3425 | 0.3231 | 0.3276 | 2,686,789 | -0.01(-2.93%) | |
Mar 06, 2018 | 0.3250 | 0.3470 | 0.3227 | 0.3375 | 2,358,228 | +0.02(+4.98%) |
Mar 05, 2018 | 0.3150 | 0.3380 | 0.3100 | 0.3215 | 2,259,030 | +0.01(+4.35%) |
Mar 02, 2018 | 0.3142 | 0.3230 | 0.3000 | 0.3081 | 1,263,002 | -0.01(-3.05%) |