Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3600 | 0.3600 | 0.3467 | 0.3600 | 25,010 | +0.01(+1.98%) |
May 30, 2018 | 0.3562 | 0.3657 | 0.3530 | 0.3530 | 8,110 | -0.00(-1.23%) |
May 29, 2018 | 0.3500 | 0.3574 | 0.3474 | 0.3574 | 10,785 | -0.01(-3.41%) |
May 25, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.17%) | |
May 24, 2018 | 0.3640 | 0.3804 | 0.3640 | 0.3782 | 6,238 | +0.01(+3.90%) |
May 23, 2018 | 0.3789 | 0.3789 | 0.3640 | 0.3640 | 14,305 | -0.02(-4.21%) |
May 22, 2018 | 0.3888 | 0.3888 | 0.3690 | 0.3800 | 72,669 | +0.02(+5.56%) |
May 21, 2018 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 3,100 | -0.01(-2.96%) |
May 18, 2018 | 0.3550 | 0.3710 | 0.3500 | 0.3710 | 70,627 | +0.01(+2.71%) |
May 17, 2018 | 0.3600 | 0.3700 | 0.3530 | 0.3612 | 21,400 | -0.01(-2.22%) |
May 16, 2018 | 0.3626 | 0.3715 | 0.3592 | 0.3694 | 44,778 | +0.01(+1.68%) |
May 15, 2018 | 0.3750 | 0.3750 | 0.3523 | 0.3633 | 57,644 | -0.03(-7.44%) |
May 14, 2018 | 0.4018 | 0.4100 | 0.3738 | 0.3925 | 50,682 | -0.01(-3.09%) |
May 11, 2018 | 0.4173 | 0.4200 | 0.4050 | 0.4050 | 90,645 | +0.00(+0.75%) |
May 10, 2018 | 0.4040 | 0.4093 | 0.3736 | 0.4020 | 59,040 | +0.01(+2.68%) |
May 09, 2018 | 0.3800 | 0.3942 | 0.3800 | 0.3915 | 33,082 | +0.01(+3.03%) |
May 08, 2018 | 0.3810 | 0.3878 | 0.3650 | 0.3800 | 83,882 | +0.00(+0.69%) |
May 07, 2018 | 0.3630 | 0.3855 | 0.3573 | 0.3774 | 75,821 | +0.01(+2.00%) |
May 04, 2018 | 0.3662 | 0.3754 | 0.3600 | 0.3700 | 55,155 | +0.01(+3.99%) |
May 03, 2018 | 0.3560 | 0.3774 | 0.3421 | 0.3558 | 157,190 | +0.01(+2.42%) |
May 02, 2018 | 0.3425 | 0.3500 | 0.3160 | 0.3474 | 160,487 | +0.03(+11.06%) |
May 01, 2018 | 0.3189 | 0.3272 | 0.3100 | 0.3128 | 158,655 | -0.03(-7.73%) |
Apr 30, 2018 | 0.3305 | 0.3390 | 0.3200 | 0.3390 | 22,500 | +0.01(+2.73%) |
Apr 27, 2018 | 0.3321 | 0.3321 | 0.3300 | 0.3300 | 21,749 | +0.01(+3.38%) |
Apr 26, 2018 | 0.3363 | 0.3363 | 0.3192 | 0.3192 | 9,363 | -0.01(-3.27%) |
Apr 25, 2018 | 0.3300 | 0.3300 | 0.3227 | 0.3300 | 20,000 | -0.01(-2.05%) |
Apr 24, 2018 | 0.3360 | 0.3413 | 0.3200 | 0.3369 | 75,912 | -0.00(-0.03%) |
Apr 23, 2018 | 0.3410 | 0.3410 | 0.3200 | 0.3370 | 75,415 | +0.01(+2.12%) |
Apr 20, 2018 | 0.3440 | 0.3440 | 0.3300 | 0.3300 | 14,000 | -0.02(-4.62%) |
Apr 19, 2018 | 0.3459 | 0.3500 | 0.3412 | 0.3460 | 19,525 | +0.00(+0.29%) |
Apr 18, 2018 | 0.3364 | 0.3450 | 0.3281 | 0.3450 | 15,000 | +0.02(+6.95%) |
Apr 17, 2018 | 0.3388 | 0.3388 | 0.3226 | 0.3226 | 5,300 | -0.01(-2.16%) |
Apr 16, 2018 | 0.3200 | 0.3401 | 0.3200 | 0.3297 | 7,600 | +0.00(+0.76%) |
Apr 13, 2018 | 0.3400 | 0.3400 | 0.3252 | 0.3272 | 21,285 | +0.00(+1.11%) |
Apr 12, 2018 | 0.3215 | 0.3236 | 0.3215 | 0.3236 | 2,500 | -0.01(-1.94%) |
Apr 11, 2018 | 0.3388 | 0.3388 | 0.3177 | 0.3300 | 59,845 | -0.01(-2.25%) |
Apr 10, 2018 | 0.3261 | 0.3376 | 0.3175 | 0.3376 | 62,273 | +0.01(+2.71%) |
Apr 09, 2018 | 0.3251 | 0.3290 | 0.3034 | 0.3287 | 52,145 | +0.01(+2.72%) |
Apr 06, 2018 | 0.3100 | 0.3253 | 0.3092 | 0.3200 | 28,801 | +0.00(+1.43%) |
Apr 05, 2018 | 0.2950 | 0.3155 | 0.2950 | 0.3155 | 13,500 | +0.02(+6.95%) |
Apr 04, 2018 | 0.3070 | 0.3070 | 0.2950 | 0.2950 | 3,195 | -0.01(-4.22%) |
Apr 03, 2018 | 0.3200 | 0.3200 | 0.3070 | 0.3080 | 56,680 | -0.00(-0.65%) |
Apr 02, 2018 | 0.3300 | 0.3300 | 0.2993 | 0.3100 | 47,668 | -0.01(-1.59%) |
Mar 29, 2018 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.01(+1.61%) | |
Mar 28, 2018 | 0.3207 | 0.3226 | 0.3092 | 0.3100 | 13,501 | -0.01(-1.59%) |
Mar 27, 2018 | 0.3400 | 0.3400 | 0.3100 | 0.3150 | 11,043 | -0.02(-6.53%) |
Mar 26, 2018 | 0.3299 | 0.3395 | 0.3280 | 0.3370 | 56,220 | +0.01(+1.81%) |
Mar 23, 2018 | 0.3136 | 0.3310 | 0.3024 | 0.3310 | 108,533 | +0.02(+6.77%) |
Mar 22, 2018 | 0.3118 | 0.3118 | 0.3000 | 0.3100 | 11,995 | -0.02(-4.62%) |
Mar 21, 2018 | 0.2970 | 0.3250 | 0.2950 | 0.3250 | 10,692 | +0.03(+10.17%) |
Mar 20, 2018 | 0.3040 | 0.3040 | 0.2950 | 0.2950 | 2,300 | -0.01(-3.06%) |
Mar 19, 2018 | 0.2979 | 0.3200 | 0.2979 | 0.3043 | 102,415 | -0.01(-1.71%) |
Mar 16, 2018 | 0.2939 | 0.3096 | 0.2937 | 0.3096 | 5,626 | +0.01(+2.48%) |
Mar 15, 2018 | 0.3000 | 0.3090 | 0.3000 | 0.3021 | 61,500 | -0.01(-2.30%) |
Mar 14, 2018 | 0.3100 | 0.3111 | 0.2957 | 0.3092 | 68,041 | -0.01(-3.38%) |
Mar 13, 2018 | 0.3150 | 0.3200 | 0.3072 | 0.3200 | 94,000 | -0.00(-1.08%) |
Mar 12, 2018 | 0.3059 | 0.3235 | 0.3000 | 0.3235 | 15,400 | +0.03(+8.41%) |
Mar 09, 2018 | 0.3172 | 0.3172 | 0.2977 | 0.2984 | 16,105 | -0.01(-3.80%) |
Mar 08, 2018 | 0.3101 | 0.3147 | 0.2975 | 0.3102 | 51,345 | +0.00(+0.65%) |
Mar 07, 2018 | 0.3230 | 0.3290 | 0.3082 | 0.3082 | 43,195 | -0.01(-4.49%) |
Mar 06, 2018 | 0.3097 | 0.3239 | 0.3097 | 0.3227 | 108,515 | +0.01(+4.10%) |
Mar 05, 2018 | 0.3084 | 0.3100 | 0.3070 | 0.3100 | 57,760 | +0.00(+0.75%) |
Mar 02, 2018 | 0.2900 | 0.3100 | 0.2900 | 0.3077 | 86,800 | +0.01(+4.59%) |