Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2939 | 0.2939 | 0.2716 | 0.2875 | 168,458 | -0.02(-6.20%) |
May 30, 2018 | 0.2752 | 0.3065 | 0.2698 | 0.3065 | 913,880 | +0.07(+27.71%) |
May 29, 2018 | 0.2329 | 0.2439 | 0.2240 | 0.2400 | 112,344 | +0.02(+9.89%) |
May 25, 2018 | 0.2184 | 0.2184 | 0.2184 | 0 | -0.01(-3.96%) | |
May 24, 2018 | 0.2109 | 0.2274 | 0.2000 | 0.2274 | 39,289 | +0.02(+7.11%) |
May 23, 2018 | 0.2163 | 0.2233 | 0.2038 | 0.2123 | 89,498 | -0.01(-3.54%) |
May 22, 2018 | 0.2340 | 0.2449 | 0.2146 | 0.2201 | 37,800 | -0.03(-11.96%) |
May 21, 2018 | 0.2100 | 0.2519 | 0.2030 | 0.2500 | 30,811 | +0.01(+4.56%) |
May 18, 2018 | 0.2675 | 0.2926 | 0.2380 | 0.2391 | 651,358 | -0.01(-2.70%) |
May 17, 2018 | 0.1699 | 0.2519 | 0.1624 | 0.2457 | 611,135 | +0.10(+63.50%) |
May 16, 2018 | 0.1627 | 0.1503 | 0.1503 | 100,000 | -0.01(-7.60%) | |
May 15, 2018 | 0.1698 | 0.1698 | 0.1600 | 0.1627 | 13,500 | -0.01(-4.26%) |
May 14, 2018 | 0.1666 | 0.1699 | 0.1537 | 0.1699 | 7,100 | -0.00(-0.03%) |
May 11, 2018 | 0.1628 | 0.1700 | 0.1628 | 0.1699 | 141,000 | +0.01(+6.62%) |
May 10, 2018 | 0.1585 | 0.1594 | 0.1498 | 0.1594 | 47,713 | +0.00(+0.95%) |
May 09, 2018 | 0.1598 | 0.1598 | 0.1480 | 0.1579 | 68,467 | -0.01(-3.72%) |
May 08, 2018 | 0.1640 | 0.1640 | 0.1640 | 0.1640 | 1,000 | +0.00(+0.55%) |
May 07, 2018 | 0.1650 | 0.1690 | 0.1575 | 0.1631 | 56,695 | -0.00(-1.21%) |
May 04, 2018 | 0.1729 | 0.1740 | 0.1651 | 0.1651 | 15,095 | -0.01(-4.79%) |
May 03, 2018 | 0.1687 | 0.1734 | 0.1687 | 0.1734 | 41,593 | +0.00(+2.60%) |
May 02, 2018 | 0.1800 | 0.1800 | 0.1690 | 0.1690 | 22,434 | -0.01(-5.00%) |
May 01, 2018 | 0.1700 | 0.1779 | 0.1700 | 0.1779 | 26,295 | +0.00(+2.71%) |
Apr 30, 2018 | 0.1733 | 0.1733 | 0.1651 | 0.1732 | 69,456 | +0.00(+1.88%) |
Apr 27, 2018 | 0.1690 | 0.1700 | 0.1650 | 0.1700 | 22,660 | +0.01(+3.03%) |
Apr 26, 2018 | 0.1650 | 0.1700 | 0.1650 | 0.1650 | 36,300 | -0.00(-2.37%) |
Apr 25, 2018 | 0.1650 | 0.1697 | 0.1650 | 0.1690 | 15,900 | +0.00(+2.42%) |
Apr 24, 2018 | 0.1778 | 0.1778 | 0.1650 | 0.1650 | 41,208 | -0.00(-0.30%) |
Apr 23, 2018 | 0.1680 | 0.1770 | 0.1655 | 0.1655 | 6,430 | -0.01(-3.16%) |
Apr 20, 2018 | 0.1709 | 0.1709 | 0.1709 | 0.1709 | 5,400 | -0.01(-5.06%) |
Apr 19, 2018 | 0.1701 | 0.1800 | 0.1701 | 0.1800 | 5,600 | -0.00(-0.33%) |
Apr 18, 2018 | 0.1747 | 0.1806 | 0.1747 | 0.1806 | 4,100 | -0.01(-2.87%) |
Apr 17, 2018 | 0.1922 | 0.1922 | 0.1859 | 0.1859 | 5,608 | -0.01(-3.26%) |
Apr 16, 2018 | 0.1800 | 0.1922 | 0.1800 | 0.1922 | 48,439 | +0.01(+8.28%) |
Apr 13, 2018 | 0.1784 | 0.1784 | 0.1775 | 0.1775 | 12,200 | -0.00(-1.39%) |
Apr 12, 2018 | 0.1728 | 0.1800 | 0.1728 | 0.1800 | 4,556 | +0.01(+7.02%) |
Apr 11, 2018 | 0.1784 | 0.1784 | 0.1521 | 0.1682 | 5,443 | -0.01(-5.98%) |
Apr 10, 2018 | 0.1789 | 0.1789 | 0.1789 | 0.1789 | 3,361 | +0.00(+2.29%) |
Apr 09, 2018 | 0.1670 | 0.1749 | 0.1670 | 0.1749 | 49,748 | +0.00(+2.82%) |
Apr 06, 2018 | 0.1740 | 0.1740 | 0.1695 | 0.1701 | 15,590 | -0.00(-2.52%) |
Apr 05, 2018 | 0.1780 | 0.1789 | 0.1741 | 0.1745 | 21,631 | -0.01(-3.00%) |
Apr 04, 2018 | 0.1770 | 0.1799 | 0.1685 | 0.1799 | 7,000 | +0.00(+2.22%) |
Apr 03, 2018 | 0.1818 | 0.1818 | 0.1750 | 0.1760 | 12,860 | +0.00(+0.57%) |
Apr 02, 2018 | 0.1785 | 0.1799 | 0.1750 | 0.1750 | 55,000 | +0.00(+1.74%) |
Mar 29, 2018 | 0.1720 | 0.1720 | 0.1720 | 0 | -0.00(-2.66%) | |
Mar 27, 2018 | 0.1767 | 0.1767 | 0.1767 | 0 | +0.01(+4.49%) | |
Mar 26, 2018 | 0.1700 | 0.1730 | 0.1649 | 0.1691 | 90,233 | -0.00(-1.69%) |
Mar 23, 2018 | 0.1696 | 0.1720 | 0.1696 | 0.1720 | 12,500 | +0.00(+2.14%) |
Mar 22, 2018 | 0.1720 | 0.1720 | 0.1684 | 0.1684 | 7,000 | -0.01(-4.80%) |
Mar 21, 2018 | 0.1778 | 0.1778 | 0.1769 | 0.1769 | 5,993 | +0.00(+0.51%) |
Mar 20, 2018 | 0.1750 | 0.1779 | 0.1661 | 0.1760 | 74,391 | +0.00(+0.57%) |
Mar 16, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-4.84%) | |
Mar 15, 2018 | 0.1798 | 0.1863 | 0.1771 | 0.1839 | 119,033 | +0.02(+11.46%) |
Mar 14, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 15,000 | -0.01(-5.71%) |
Mar 13, 2018 | 0.1760 | 0.1760 | 0.1750 | 0.1750 | 50,000 | -0.00(-0.34%) |
Mar 12, 2018 | 0.1760 | 0.1760 | 0.1751 | 0.1756 | 10,000 | -0.00(-2.01%) |
Mar 09, 2018 | 0.1793 | 0.1810 | 0.1763 | 0.1792 | 34,670 | -0.01(-5.63%) |
Mar 08, 2018 | 0.1800 | 0.1899 | 0.1800 | 0.1899 | 20,000 | +0.01(+7.24%) |
Mar 07, 2018 | 0.1800 | 0.1800 | 0.1771 | 0.1771 | 1,593 | -0.01(-3.71%) |
Mar 06, 2018 | 0.1744 | 0.1839 | 0.1603 | 0.1839 | 16,102 | +0.01(+4.73%) |
Mar 05, 2018 | 0.1603 | 0.1756 | 0.1600 | 0.1756 | 44,800 | +0.01(+4.59%) |
Mar 02, 2018 | 0.1800 | 0.1800 | 0.1600 | 0.1679 | 44,087 | -0.00(-1.24%) |