Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1960 | 0.1960 | 0.1614 | 0.1870 | 56,429 | +0.01(+8.12%) |
May 30, 2018 | 0.1900 | 0.1900 | 0.1681 | 0.1730 | 27,175 | -0.02(-8.95%) |
May 29, 2018 | 0.1799 | 0.2000 | 0.1550 | 0.1900 | 69,943 | +0.04(+22.58%) |
May 25, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-4.38%) | |
May 24, 2018 | 0.1700 | 0.1870 | 0.1553 | 0.1621 | 68,777 | -0.01(-6.03%) |
May 23, 2018 | 0.1652 | 0.1761 | 0.1608 | 0.1725 | 20,690 | -0.01(-5.22%) |
May 22, 2018 | 0.1820 | 0.1820 | 0.1450 | 0.1820 | 60,460 | -0.00(-1.09%) |
May 21, 2018 | 0.1730 | 0.2100 | 0.1700 | 0.1840 | 168,524 | +0.01(+7.73%) |
May 18, 2018 | 0.1750 | 0.1750 | 0.1550 | 0.1708 | 53,513 | +0.01(+6.75%) |
May 17, 2018 | 0.1600 | 0.1761 | 0.1500 | 0.1600 | 79,420 | -0.01(-3.03%) |
May 16, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1650 | 122,209 | +0.01(+4.43%) |
May 15, 2018 | 0.1600 | 0.1600 | 0.1401 | 0.1580 | 75,457 | +0.02(+12.78%) |
May 14, 2018 | 0.1660 | 0.1660 | 0.1400 | 0.1401 | 40,649 | -0.01(-4.69%) |
May 11, 2018 | 0.1400 | 0.1470 | 0.1400 | 0.1470 | 16,860 | +0.01(+4.93%) |
May 10, 2018 | 0.1605 | 0.1700 | 0.1401 | 0.1401 | 19,884 | -0.02(-14.40%) |
May 09, 2018 | 0.1500 | 0.1659 | 0.1401 | 0.1637 | 34,369 | +0.01(+9.11%) |
May 08, 2018 | 0.1455 | 0.1600 | 0.1450 | 0.1500 | 21,300 | +0.01(+4.60%) |
May 07, 2018 | 0.1500 | 0.1600 | 0.1434 | 0.1434 | 22,532 | -0.01(-4.34%) |
May 04, 2018 | 0.1350 | 0.1499 | 0.1301 | 0.1499 | 25,915 | +0.01(+7.07%) |
May 03, 2018 | 0.1499 | 0.1499 | 0.1350 | 0.1400 | 24,113 | -0.01(-6.60%) |
May 02, 2018 | 0.1499 | 0.1499 | 0.1350 | 0.1499 | 34,179 | +0.00(+0.07%) |
May 01, 2018 | 0.1690 | 0.1690 | 0.1498 | 0.1498 | 18,664 | -0.01(-5.96%) |
Apr 30, 2018 | 0.1700 | 0.1700 | 0.1320 | 0.1593 | 28,774 | -0.01(-6.29%) |
Apr 27, 2018 | 0.1715 | 0.1715 | 0.1315 | 0.1700 | 58,417 | +0.00(+0.12%) |
Apr 26, 2018 | 0.1450 | 0.1699 | 0.1332 | 0.1698 | 24,578 | +0.03(+21.29%) |
Apr 25, 2018 | 0.1400 | 0.1400 | 0.1302 | 0.1400 | 39,000 | -0.03(-16.67%) |
Apr 24, 2018 | 0.1256 | 0.1700 | 0.1210 | 0.1680 | 46,200 | +0.01(+8.39%) |
Apr 23, 2018 | 0.1350 | 0.1770 | 0.1300 | 0.1550 | 122,880 | +0.02(+10.87%) |
Apr 20, 2018 | 0.1321 | 0.1398 | 0.1321 | 0.1398 | 14,550 | +0.01(+5.99%) |
Apr 19, 2018 | 0.1350 | 0.1425 | 0.1310 | 0.1319 | 51,295 | -0.01(-9.03%) |
Apr 18, 2018 | 0.1310 | 0.1450 | 0.1310 | 0.1450 | 53,182 | +0.01(+10.69%) |
Apr 17, 2018 | 0.1400 | 0.1500 | 0.1310 | 0.1310 | 74,692 | -0.01(-6.43%) |
Apr 16, 2018 | 0.1500 | 0.1600 | 0.1153 | 0.1400 | 134,122 | -0.01(-4.76%) |
Apr 13, 2018 | 0.1476 | 0.1476 | 0.1201 | 0.1470 | 17,085 | +0.03(+24.47%) |
Apr 12, 2018 | 0.1131 | 0.1379 | 0.1131 | 0.1181 | 24,078 | -0.02(-12.52%) |
Apr 11, 2018 | 0.1250 | 0.1400 | 0.1080 | 0.1350 | 18,593 | +0.02(+12.50%) |
Apr 10, 2018 | 0.1301 | 0.1301 | 0.1110 | 0.1200 | 76,179 | -0.02(-12.92%) |
Apr 09, 2018 | 0.1490 | 0.1490 | 0.1100 | 0.1378 | 76,257 | -0.01(-6.26%) |
Apr 06, 2018 | 0.1250 | 0.1600 | 0.1100 | 0.1470 | 57,710 | -0.00(-1.34%) |
Apr 05, 2018 | 0.1052 | 0.1490 | 0.1051 | 0.1490 | 43,000 | +0.03(+26.27%) |
Apr 04, 2018 | 0.1051 | 0.1208 | 0.1051 | 0.1180 | 47,042 | +0.01(+12.27%) |
Apr 03, 2018 | 0.1250 | 0.1300 | 0.1051 | 0.1051 | 84,800 | -0.02(-16.59%) |
Apr 02, 2018 | 0.1309 | 0.1309 | 0.1010 | 0.1260 | 62,376 | +0.02(+17.76%) |
Mar 29, 2018 | 0.1070 | 0.1070 | 0.1070 | 0 | -0.02(-17.69%) | |
Mar 28, 2018 | 0.1307 | 0.1395 | 0.1300 | 0.1300 | 64,340 | -0.01(-7.11%) |
Mar 27, 2018 | 0.1397 | 0.1520 | 0.1301 | 0.1399 | 50,703 | +0.01(+7.65%) |
Mar 26, 2018 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 109,360 | -0.00(-0.84%) |
Mar 23, 2018 | 0.1590 | 0.1590 | 0.1310 | 0.1311 | 63,724 | -0.02(-14.87%) |
Mar 22, 2018 | 0.1460 | 0.1540 | 0.1390 | 0.1540 | 19,317 | +0.01(+4.90%) |
Mar 21, 2018 | 0.1500 | 0.1500 | 0.1328 | 0.1468 | 79,326 | +0.01(+4.86%) |
Mar 20, 2018 | 0.1359 | 0.1500 | 0.1301 | 0.1400 | 117,400 | +0.00(+0.00%) |
Mar 19, 2018 | 0.1477 | 0.1500 | 0.1400 | 0.1400 | 155,534 | -0.01(-3.51%) |
Mar 16, 2018 | 0.1456 | 0.1620 | 0.1451 | 0.1451 | 80,086 | -0.01(-8.28%) |
Mar 15, 2018 | 0.1520 | 0.1600 | 0.1450 | 0.1582 | 74,455 | -0.00(-1.06%) |
Mar 14, 2018 | 0.1600 | 0.1600 | 0.1520 | 0.1599 | 69,269 | +0.00(+3.09%) |
Mar 13, 2018 | 0.1610 | 0.1699 | 0.1521 | 0.1551 | 8,277 | +0.00(+0.00%) |
Mar 12, 2018 | 0.1750 | 0.1800 | 0.1551 | 0.1551 | 76,121 | +0.00(+1.84%) |
Mar 09, 2018 | 0.1700 | 0.1700 | 0.1522 | 0.1523 | 36,557 | -0.01(-7.70%) |
Mar 08, 2018 | 0.1810 | 0.1819 | 0.1510 | 0.1650 | 30,408 | -0.02(-8.84%) |
Mar 07, 2018 | 0.1650 | 0.1820 | 0.1501 | 0.1810 | 36,087 | +0.02(+16.03%) |
Mar 06, 2018 | 0.1520 | 0.1800 | 0.1520 | 0.1560 | 17,610 | -0.01(-7.14%) |
Mar 05, 2018 | 0.1900 | 0.1900 | 0.1521 | 0.1680 | 26,051 | +0.02(+10.13%) |
Mar 02, 2018 | 0.1426 | 0.1600 | 0.1426 | 0.1525 | 54,691 | -0.01(-4.60%) |