Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3010 | 0.3010 | 0.2800 | 0.2800 | 86,235 | -0.02(-8.20%) |
May 30, 2018 | 0.3159 | 0.3159 | 0.3015 | 0.3050 | 27,799 | -0.01(-4.39%) |
May 29, 2018 | 0.3208 | 0.3208 | 0.3091 | 0.3190 | 20,298 | +0.01(+2.15%) |
May 25, 2018 | 0.3123 | 0.3123 | 0.3123 | 0 | +0.00(+0.81%) | |
May 23, 2018 | 0.3098 | 0.3098 | 0.3098 | 0 | -0.01(-1.62%) | |
May 22, 2018 | 0.3194 | 0.3230 | 0.3149 | 0.3149 | 20,613 | -0.01(-1.59%) |
May 21, 2018 | 0.3200 | 0.3200 | 0.3180 | 0.3200 | 40,535 | +0.01(+2.20%) |
May 18, 2018 | 0.3128 | 0.3168 | 0.3082 | 0.3131 | 26,200 | +0.00(+1.00%) |
May 17, 2018 | 0.3079 | 0.3184 | 0.3079 | 0.3100 | 81,455 | +0.00(+0.65%) |
May 16, 2018 | 0.3100 | 0.3226 | 0.3099 | 0.3080 | 22,600 | +0.01(+2.67%) |
May 15, 2018 | 0.3337 | 0.3337 | 0.3000 | 0.3000 | 22,568 | -0.02(-5.78%) |
May 14, 2018 | 0.3185 | 0.3340 | 0.3020 | 0.3184 | 83,935 | +0.00(+1.34%) |
May 11, 2018 | 0.3170 | 0.3180 | 0.3000 | 0.3142 | 23,511 | -0.00(-0.88%) |
May 10, 2018 | 0.3104 | 0.3262 | 0.3033 | 0.3170 | 131,439 | +0.01(+2.29%) |
May 09, 2018 | 0.3138 | 0.3138 | 0.3098 | 0.3099 | 3,710 | +0.01(+3.78%) |
May 08, 2018 | 0.3100 | 0.3181 | 0.2948 | 0.2986 | 55,050 | -0.00(-0.47%) |
May 07, 2018 | 0.2974 | 0.3000 | 0.2974 | 0.3000 | 97,000 | +0.00(+0.00%) |
May 04, 2018 | 0.3076 | 0.3171 | 0.2980 | 0.3000 | 63,100 | -0.01(-3.23%) |
May 03, 2018 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 25,660 | -0.01(-4.56%) |
May 02, 2018 | 0.3000 | 0.3268 | 0.3000 | 0.3248 | 159,928 | +0.01(+2.51%) |
May 01, 2018 | 0.3000 | 0.3169 | 0.3000 | 0.3169 | 91,630 | +0.02(+5.62%) |
Apr 30, 2018 | 0.3002 | 0.3063 | 0.3000 | 0.3000 | 34,500 | -0.02(-6.25%) |
Apr 27, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 16,850 | +0.02(+4.99%) |
Apr 26, 2018 | 0.3150 | 0.3150 | 0.2990 | 0.3048 | 42,295 | -0.00(-1.33%) |
Apr 25, 2018 | 0.3089 | 0.3089 | 0.3089 | 0.3089 | 1,500 | +0.01(+2.97%) |
Apr 24, 2018 | 0.3139 | 0.3139 | 0.3000 | 0.3000 | 16,495 | -0.02(-6.69%) |
Apr 23, 2018 | 0.3200 | 0.3246 | 0.3200 | 0.3215 | 11,500 | +0.01(+3.71%) |
Apr 20, 2018 | 0.3300 | 0.3300 | 0.3095 | 0.3100 | 29,118 | -0.01(-3.52%) |
Apr 19, 2018 | 0.3275 | 0.3423 | 0.3200 | 0.3213 | 40,849 | -0.01(-1.65%) |
Apr 18, 2018 | 0.3268 | 0.3300 | 0.3188 | 0.3267 | 95,270 | -0.01(-4.11%) |
Apr 17, 2018 | 0.3044 | 0.3480 | 0.3001 | 0.3407 | 91,652 | +0.04(+11.70%) |
Apr 16, 2018 | 0.2921 | 0.3050 | 0.2883 | 0.3050 | 91,090 | +0.02(+6.05%) |
Apr 13, 2018 | 0.3000 | 0.3005 | 0.2876 | 0.2876 | 88,650 | -0.02(-5.36%) |
Apr 12, 2018 | 0.2994 | 0.3050 | 0.2958 | 0.3039 | 138,655 | +0.00(+0.56%) |
Apr 11, 2018 | 0.3000 | 0.3089 | 0.3000 | 0.3022 | 15,000 | +0.00(+0.73%) |
Apr 10, 2018 | 0.2984 | 0.3105 | 0.2984 | 0.3000 | 103,330 | +0.00(+0.00%) |
Apr 09, 2018 | 0.3000 | 0.3101 | 0.2970 | 0.3000 | 142,585 | +0.00(+0.00%) |
Apr 06, 2018 | 0.3192 | 0.3192 | 0.3000 | 0.3000 | 22,743 | -0.01(-3.88%) |
Apr 05, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3121 | 100,044 | +0.01(+4.03%) |
Apr 04, 2018 | 0.3080 | 0.3080 | 0.2990 | 0.3000 | 84,800 | -0.01(-1.64%) |
Apr 03, 2018 | 0.3169 | 0.3169 | 0.3000 | 0.3050 | 49,163 | -0.01(-2.15%) |
Apr 02, 2018 | 0.2927 | 0.3117 | 0.2900 | 0.3117 | 4,000 | +0.01(+2.20%) |
Mar 29, 2018 | 0.3050 | 0.3050 | 0.3050 | 0 | -0.00(-1.49%) | |
Mar 28, 2018 | 0.2887 | 0.3117 | 0.2800 | 0.3096 | 205,729 | +0.02(+5.49%) |
Mar 27, 2018 | 0.2939 | 0.2939 | 0.2935 | 0.2935 | 12,666 | -0.00(-1.18%) |
Mar 26, 2018 | 0.3100 | 0.3100 | 0.2876 | 0.2970 | 64,800 | -0.01(-3.82%) |
Mar 23, 2018 | 0.2880 | 0.3127 | 0.2880 | 0.3088 | 57,000 | +0.01(+3.62%) |
Mar 22, 2018 | 0.2984 | 0.3040 | 0.2980 | 0.2980 | 29,633 | +0.01(+2.30%) |
Mar 21, 2018 | 0.2900 | 0.2913 | 0.2870 | 0.2913 | 20,005 | +0.01(+2.32%) |
Mar 20, 2018 | 0.2900 | 0.2900 | 0.2847 | 0.2847 | 54,200 | -0.02(-5.10%) |
Mar 19, 2018 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 143,500 | -0.00(-0.96%) |
Mar 16, 2018 | 0.2900 | 0.3029 | 0.2900 | 0.3029 | 61,500 | +0.00(+0.97%) |
Mar 15, 2018 | 0.3177 | 0.3177 | 0.2969 | 0.3000 | 82,200 | -0.01(-3.23%) |
Mar 14, 2018 | 0.3100 | 0.3186 | 0.3100 | 0.3100 | 14,500 | -0.01(-3.13%) |
Mar 13, 2018 | 0.3051 | 0.3200 | 0.3051 | 0.3200 | 60,100 | +0.03(+11.50%) |
Mar 12, 2018 | 0.2982 | 0.2982 | 0.2870 | 0.2870 | 13,000 | +0.01(+2.50%) |
Mar 09, 2018 | 0.2900 | 0.3017 | 0.2775 | 0.2800 | 190,201 | -0.02(-6.67%) |
Mar 08, 2018 | 0.3010 | 0.3070 | 0.2993 | 0.3000 | 116,303 | +0.00(+0.00%) |
Mar 07, 2018 | 0.3095 | 0.3122 | 0.3000 | 0.3000 | 19,000 | -0.01(-2.72%) |
Mar 06, 2018 | 0.3000 | 0.3152 | 0.3000 | 0.3084 | 15,000 | +0.01(+2.80%) |
Mar 05, 2018 | 0.3000 | 0.3100 | 0.2982 | 0.3000 | 110,850 | -0.00(-1.25%) |
Mar 02, 2018 | 0.3049 | 0.3120 | 0.3019 | 0.3038 | 33,200 | +0.00(+1.27%) |