Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0654 | 0.0654 | 0.0600 | 0.0638 | 68,590 | +0.00(+2.41%) |
May 30, 2018 | 0.0669 | 0.0669 | 0.0565 | 0.0623 | 64,026 | +0.00(+0.48%) |
May 29, 2018 | 0.0621 | 0.0670 | 0.0620 | 0.0620 | 65,468 | -0.01(-11.43%) |
May 25, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.86%) | |
May 24, 2018 | 0.0700 | 0.0700 | 0.0596 | 0.0649 | 18,401 | +0.00(+8.17%) |
May 23, 2018 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 87,912 | -0.00(-3.23%) |
May 22, 2018 | 0.0623 | 0.0623 | 0.0610 | 0.0620 | 18,567 | -0.00(-0.32%) |
May 21, 2018 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 1,620 | -0.00(-0.16%) |
May 18, 2018 | 0.0623 | 0.0623 | 0.0614 | 0.0623 | 26,240 | +0.00(+0.00%) |
May 17, 2018 | 0.0624 | 0.0624 | 0.0541 | 0.0623 | 87,013 | +0.00(+0.00%) |
May 16, 2018 | 0.0560 | 0.0623 | 0.0560 | 0.0623 | 2,007 | -0.00(-0.16%) |
May 15, 2018 | 0.0570 | 0.0690 | 0.0570 | 0.0624 | 132,145 | +0.01(+10.44%) |
May 14, 2018 | 0.0635 | 0.0675 | 0.0565 | 0.0565 | 45,517 | -0.01(-16.42%) |
May 11, 2018 | 0.0676 | 0.0676 | 0.0668 | 0.0676 | 43,281 | +0.01(+14.58%) |
May 10, 2018 | 0.0700 | 0.0708 | 0.0590 | 0.0590 | 29,941 | -0.00(-2.64%) |
May 09, 2018 | 0.0616 | 0.0715 | 0.0572 | 0.0606 | 48,488 | -0.00(-2.45%) |
May 08, 2018 | 0.0660 | 0.0729 | 0.0564 | 0.0621 | 149,318 | -0.00(-5.88%) |
May 07, 2018 | 0.0680 | 0.0680 | 0.0555 | 0.0660 | 207,138 | -0.00(-1.49%) |
May 04, 2018 | 0.0630 | 0.0688 | 0.0630 | 0.0670 | 12,024 | +0.01(+9.66%) |
May 03, 2018 | 0.0605 | 0.0640 | 0.0604 | 0.0611 | 70,800 | -0.00(-3.63%) |
May 02, 2018 | 0.0750 | 0.0790 | 0.0634 | 0.0634 | 295,486 | -0.01(-17.12%) |
May 01, 2018 | 0.0726 | 0.0778 | 0.0681 | 0.0765 | 109,470 | +0.00(+0.79%) |
Apr 30, 2018 | 0.0755 | 0.0818 | 0.0755 | 0.0759 | 22,160 | +0.00(+0.53%) |
Apr 27, 2018 | 0.0756 | 0.0756 | 0.0755 | 0.0755 | 28,939 | -0.00(-5.03%) |
Apr 26, 2018 | 0.0849 | 0.0849 | 0.0795 | 0.0795 | 220 | -0.01(-6.43%) |
Apr 25, 2018 | 0.0800 | 0.0872 | 0.0756 | 0.0850 | 102,284 | +0.00(+6.20%) |
Apr 24, 2018 | 0.0741 | 0.0867 | 0.0741 | 0.0800 | 176,380 | +0.01(+8.25%) |
Apr 23, 2018 | 0.0900 | 0.0919 | 0.0726 | 0.0739 | 14,988 | -0.01(-10.86%) |
Apr 20, 2018 | 0.0829 | 0.0829 | 0.0829 | 0.0829 | 596 | -0.00(-1.31%) |
Apr 19, 2018 | 0.0835 | 0.0849 | 0.0700 | 0.0840 | 15,487 | -0.00(-1.06%) |
Apr 18, 2018 | 0.0706 | 0.0849 | 0.0690 | 0.0849 | 81,861 | +0.00(+3.66%) |
Apr 17, 2018 | 0.0850 | 0.0900 | 0.0710 | 0.0819 | 101,027 | -0.00(-4.79%) |
Apr 16, 2018 | 0.0900 | 0.0900 | 0.0740 | 0.0860 | 18,946 | +0.01(+16.24%) |
Apr 13, 2018 | 0.0800 | 0.0848 | 0.0740 | 0.0740 | 115,769 | -0.01(-7.50%) |
Apr 12, 2018 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 42,026 | -0.01(-5.88%) |
Apr 11, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.01(+14.86%) |
Apr 10, 2018 | 0.0850 | 0.0850 | 0.0740 | 0.0740 | 22,721 | -0.01(-12.94%) |
Apr 09, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 901 | +0.00(+1.19%) |
Apr 06, 2018 | 0.0900 | 0.0900 | 0.0735 | 0.0840 | 23,999 | -0.00(-3.34%) |
Apr 05, 2018 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 3,620 | +0.00(+2.24%) |
Apr 04, 2018 | 0.0899 | 0.0910 | 0.0755 | 0.0850 | 24,065 | -0.00(-2.19%) |
Apr 03, 2018 | 0.0850 | 0.0869 | 0.0850 | 0.0869 | 2,760 | +0.00(+2.12%) |
Apr 02, 2018 | 0.1100 | 0.1100 | 0.0851 | 0.0851 | 21,609 | -0.01(-14.81%) |
Mar 29, 2018 | 0.0999 | 0.0999 | 0.0999 | 0 | +0.02(+31.27%) | |
Mar 28, 2018 | 0.0830 | 0.0850 | 0.0761 | 0.0761 | 90,188 | -0.00(-2.44%) |
Mar 27, 2018 | 0.0819 | 0.0928 | 0.0780 | 0.0780 | 102,098 | -0.01(-6.02%) |
Mar 26, 2018 | 0.0930 | 0.0930 | 0.0784 | 0.0830 | 116,798 | +0.00(+0.00%) |
Mar 23, 2018 | 0.0930 | 0.0930 | 0.0775 | 0.0830 | 164,210 | -0.01(-10.75%) |
Mar 22, 2018 | 0.0810 | 0.0930 | 0.0770 | 0.0930 | 199,546 | +0.01(+13.41%) |
Mar 21, 2018 | 0.0830 | 0.0900 | 0.0810 | 0.0820 | 170,363 | +0.00(+0.61%) |
Mar 20, 2018 | 0.0850 | 0.0850 | 0.0808 | 0.0815 | 50,207 | -0.01(-6.32%) |
Mar 19, 2018 | 0.0870 | 0.0950 | 0.0870 | 0.0870 | 213,028 | +0.00(+2.35%) |
Mar 16, 2018 | 0.0740 | 0.0855 | 0.0685 | 0.0850 | 436,032 | +0.01(+14.86%) |
Mar 15, 2018 | 0.0812 | 0.0899 | 0.0710 | 0.0740 | 360,200 | -0.01(-8.98%) |
Mar 14, 2018 | 0.0935 | 0.0980 | 0.0813 | 0.0813 | 183,958 | -0.01(-13.51%) |
Mar 13, 2018 | 0.1040 | 0.1040 | 0.0934 | 0.0940 | 64,142 | -0.01(-9.62%) |
Mar 12, 2018 | 0.1000 | 0.1040 | 0.0932 | 0.1040 | 90,542 | +0.00(+4.10%) |
Mar 09, 2018 | 0.0956 | 0.1000 | 0.0911 | 0.0999 | 88,000 | -0.00(-2.06%) |
Mar 08, 2018 | 0.0977 | 0.1020 | 0.0953 | 0.1020 | 98,593 | +0.00(+4.51%) |
Mar 07, 2018 | 0.0933 | 0.1050 | 0.0933 | 0.0976 | 68,504 | -0.01(-5.00%) |
Mar 06, 2018 | 0.0998 | 0.1050 | 0.0910 | 0.1027 | 259,956 | +0.00(+2.74%) |
Mar 05, 2018 | 0.1000 | 0.1033 | 0.0950 | 0.1000 | 54,688 | +0.00(+0.00%) |
Mar 02, 2018 | 0.1150 | 0.1150 | 0.0988 | 0.1000 | 98,297 | -0.00(-4.76%) |