Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1610 | 0.1610 | 0.1610 | 0 | -0.00(-2.07%) | |
May 30, 2018 | 0.1712 | 0.1771 | 0.1644 | 0.1644 | 5,200 | -0.01(-5.52%) |
May 29, 2018 | 0.1631 | 0.1740 | 0.1631 | 0.1740 | 6,900 | -0.01(-4.92%) |
May 25, 2018 | 0.1830 | 0.1830 | 0.1830 | 0 | +0.01(+6.58%) | |
May 24, 2018 | 0.1717 | 0.1717 | 0.1717 | 0.1717 | 100 | +0.01(+5.79%) |
May 23, 2018 | 0.1623 | 0.1623 | 0.1623 | 0.1623 | 1,000 | -0.01(-6.08%) |
May 22, 2018 | 0.1887 | 0.1887 | 0.1728 | 0.1728 | 4,825 | +0.01(+7.93%) |
May 21, 2018 | 0.1460 | 0.1601 | 0.1460 | 0.1601 | 4,200 | +0.01(+5.89%) |
May 18, 2018 | 0.1470 | 0.1512 | 0.1470 | 0.1512 | 2,000 | -0.03(-15.86%) |
May 16, 2018 | 0.1797 | 0.1797 | 0.1797 | 0 | +0.01(+3.34%) | |
May 14, 2018 | 0.1739 | 0.1739 | 0.1739 | 0 | +0.01(+9.37%) | |
May 11, 2018 | 0.1593 | 0.1593 | 0.1590 | 0.1590 | 11,645 | -0.00(-1.03%) |
May 10, 2018 | 0.1544 | 0.1606 | 0.1544 | 0.1606 | 25,740 | +0.01(+6.89%) |
May 08, 2018 | 0.1503 | 0.1503 | 0.1503 | 0 | -0.01(-4.08%) | |
May 07, 2018 | 0.1566 | 0.1567 | 0.1566 | 0.1567 | 3,470 | -0.00(-0.63%) |
May 03, 2018 | 0.1577 | 0.1577 | 0.1577 | 0 | +0.00(+2.60%) | |
May 02, 2018 | 0.1620 | 0.1620 | 0.1537 | 0.1537 | 2,000 | -0.01(-7.07%) |
May 01, 2018 | 0.1550 | 0.1654 | 0.1430 | 0.1654 | 56,400 | +0.00(+2.16%) |
Apr 30, 2018 | 0.1576 | 0.1619 | 0.1576 | 0.1619 | 5,100 | +0.00(+2.41%) |
Apr 27, 2018 | 0.1581 | 0.1581 | 0.1581 | 0.1581 | 1,000 | +0.01(+6.17%) |
Apr 26, 2018 | 0.1528 | 0.1528 | 0.1489 | 0.1489 | 4,000 | -0.00(-2.68%) |
Apr 25, 2018 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 10,000 | +0.01(+4.79%) |
Apr 24, 2018 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 100 | -0.00(-2.01%) |
Apr 23, 2018 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 2,000 | -0.02(-9.81%) |
Apr 20, 2018 | 0.1652 | 0.1652 | 0.1652 | 0.1652 | 1,000 | +0.01(+6.03%) |
Apr 19, 2018 | 0.1558 | 0.1558 | 0.1558 | 0.1558 | 7,500 | +0.00(+3.11%) |
Apr 18, 2018 | 0.1500 | 0.1511 | 0.1500 | 0.1511 | 2,465 | -0.02(-11.12%) |
Apr 17, 2018 | 0.1697 | 0.1889 | 0.1660 | 0.1700 | 71,700 | +0.01(+8.07%) |
Apr 16, 2018 | 0.1600 | 0.1600 | 0.1573 | 0.1573 | 7,000 | -0.00(-1.69%) |
Apr 13, 2018 | 0.1449 | 0.1600 | 0.1449 | 0.1600 | 7,000 | +0.01(+6.67%) |
Apr 11, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+9.89%) | |
Apr 10, 2018 | 0.1444 | 0.1444 | 0.1365 | 0.1365 | 18,809 | -0.03(-16.05%) |
Apr 09, 2018 | 0.1578 | 0.1626 | 0.1527 | 0.1626 | 5,400 | +0.00(+2.78%) |
Apr 05, 2018 | 0.1582 | 0.1582 | 0.1582 | 0 | -0.00(-0.57%) | |
Apr 04, 2018 | 0.1550 | 0.1618 | 0.1550 | 0.1591 | 4,974 | -0.00(-2.44%) |
Apr 03, 2018 | 0.1688 | 0.1688 | 0.1631 | 0.1631 | 3,000 | +0.00(+0.67%) |
Apr 02, 2018 | 0.1611 | 0.1640 | 0.1611 | 0.1620 | 2,952 | -0.01(-6.30%) |
Mar 29, 2018 | 0.1729 | 0.1729 | 0.1729 | 0 | +0.01(+4.79%) | |
Mar 28, 2018 | 0.1620 | 0.1650 | 0.1620 | 0.1650 | 200 | -0.01(-6.30%) |
Mar 27, 2018 | 0.1761 | 0.1761 | 0.1761 | 0.1761 | 2,500 | +0.01(+7.05%) |
Mar 26, 2018 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 810 | -0.02(-8.97%) |
Mar 23, 2018 | 0.1792 | 0.1807 | 0.1792 | 0.1807 | 3,050 | -0.00(-0.71%) |
Mar 22, 2018 | 0.1891 | 0.1891 | 0.1820 | 0.1820 | 1,300 | -0.01(-3.75%) |
Mar 20, 2018 | 0.1891 | 0.1891 | 0.1891 | 0 | -0.00(-0.47%) | |
Mar 19, 2018 | 0.1893 | 0.1961 | 0.1893 | 0.1900 | 8,500 | -0.00(-1.86%) |
Mar 16, 2018 | 0.1936 | 0.1936 | 0.1936 | 0.1936 | 250 | +0.01(+6.02%) |
Mar 15, 2018 | 0.1900 | 0.1900 | 0.1789 | 0.1826 | 32,146 | -0.03(-13.01%) |
Mar 13, 2018 | 0.2099 | 0.2099 | 0.2099 | 0 | +0.00(+0.48%) | |
Mar 12, 2018 | 0.1924 | 0.2089 | 0.1924 | 0.2089 | 115,500 | +0.02(+7.90%) |
Mar 09, 2018 | 0.1810 | 0.1936 | 0.1810 | 0.1936 | 5,500 | +0.01(+7.86%) |
Mar 08, 2018 | 0.1848 | 0.1904 | 0.1795 | 0.1795 | 8,390 | -0.01(-5.53%) |
Mar 07, 2018 | 0.1778 | 0.1900 | 0.1778 | 0.1900 | 13,091 | +0.01(+6.20%) |
Mar 06, 2018 | 0.1789 | 0.1789 | 0.1789 | 0.1789 | 2,500 | -0.02(-9.78%) |
Mar 05, 2018 | 0.2042 | 0.2100 | 0.1945 | 0.1983 | 17,500 | -0.01(-4.20%) |
Mar 02, 2018 | 0.1930 | 0.2070 | 0.1930 | 0.2070 | 57,000 | +0.03(+15.00%) |