Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1537 | 0.1640 | 0.1530 | 0.1633 | 68,100 | -0.00(-1.39%) |
May 30, 2018 | 0.1656 | 0.1656 | 0.1656 | 0.1656 | 500 | +0.00(+1.35%) |
May 29, 2018 | 0.1634 | 0.1634 | 0.1634 | 0.1634 | 2,000 | +0.01(+5.97%) |
May 25, 2018 | 0.1542 | 0.1542 | 0.1542 | 0 | -0.01(-3.62%) | |
May 24, 2018 | 0.1570 | 0.1642 | 0.1550 | 0.1600 | 27,300 | -0.01(-3.03%) |
May 23, 2018 | 0.1739 | 0.1739 | 0.1617 | 0.1650 | 35,303 | -0.00(-2.83%) |
May 22, 2018 | 0.1664 | 0.1793 | 0.1664 | 0.1698 | 12,489 | -0.02(-12.43%) |
May 21, 2018 | 0.1640 | 0.1939 | 0.1581 | 0.1939 | 42,400 | +0.01(+5.55%) |
May 18, 2018 | 0.1725 | 0.1837 | 0.1725 | 0.1837 | 4,500 | +0.02(+9.35%) |
May 17, 2018 | 0.1700 | 0.1700 | 0.1680 | 0.1680 | 5,500 | -0.00(-1.18%) |
May 16, 2018 | 0.1814 | 0.1814 | 0.1700 | 0.1700 | 2,354 | -0.00(-2.30%) |
May 15, 2018 | 0.1675 | 0.1780 | 0.1652 | 0.1740 | 156,100 | +0.00(+2.35%) |
May 11, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+4.04%) | |
May 10, 2018 | 0.1633 | 0.1754 | 0.1633 | 0.1634 | 7,950 | -0.02(-9.52%) |
May 08, 2018 | 0.1806 | 0.1806 | 0.1806 | 0 | +0.00(+1.98%) | |
May 07, 2018 | 0.1810 | 0.1810 | 0.1771 | 0.1771 | 11,500 | +0.00(+1.20%) |
May 04, 2018 | 0.1880 | 0.1880 | 0.1733 | 0.1750 | 5,500 | +0.01(+7.96%) |
May 02, 2018 | 0.1621 | 0.1621 | 0.1621 | 0 | +0.00(+1.00%) | |
May 01, 2018 | 0.1605 | 0.1605 | 0.1605 | 0.1605 | 14,086 | +0.00(+0.31%) |
Apr 30, 2018 | 0.1605 | 0.1605 | 0.1600 | 0.1600 | 81,812 | +0.00(+0.00%) |
Apr 27, 2018 | 0.1614 | 0.1614 | 0.1600 | 0.1600 | 4,761 | -0.02(-11.60%) |
Apr 25, 2018 | 0.1810 | 0.1810 | 0.1810 | 0 | +0.01(+4.87%) | |
Apr 24, 2018 | 0.1765 | 0.1770 | 0.1726 | 0.1726 | 3,050 | -0.01(-4.64%) |
Apr 23, 2018 | 0.1800 | 0.1810 | 0.1765 | 0.1810 | 103,040 | -0.00(-2.43%) |
Apr 20, 2018 | 0.1979 | 0.1979 | 0.1749 | 0.1855 | 14,000 | +0.00(+0.27%) |
Apr 19, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 40,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.1820 | 0.1890 | 0.1810 | 0.1850 | 64,500 | +0.00(+0.05%) |
Apr 17, 2018 | 0.1775 | 0.1883 | 0.1772 | 0.1849 | 43,450 | +0.02(+9.41%) |
Apr 16, 2018 | 0.1670 | 0.1800 | 0.1670 | 0.1690 | 9,750 | -0.00(-0.59%) |
Apr 12, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.47%) | |
Apr 11, 2018 | 0.1719 | 0.1720 | 0.1610 | 0.1692 | 45,863 | +0.02(+11.46%) |
Apr 10, 2018 | 0.1692 | 0.1692 | 0.1518 | 0.1518 | 113,287 | -0.01(-6.53%) |
Apr 09, 2018 | 0.1497 | 0.1624 | 0.1497 | 0.1624 | 77,000 | +0.00(+1.50%) |
Apr 06, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 54,354 | +0.00(+0.44%) |
Apr 05, 2018 | 0.1593 | 0.1593 | 0.1593 | 0.1593 | 1,000 | +0.01(+6.20%) |
Apr 03, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.53%) | |
Apr 02, 2018 | 0.1500 | 0.1500 | 0.1395 | 0.1395 | 750 | -0.01(-5.93%) |
Mar 29, 2018 | 0.1483 | 0.1483 | 0.1483 | 0 | -0.00(-0.47%) | |
Mar 28, 2018 | 0.1742 | 0.1742 | 0.1490 | 0.1490 | 41,225 | -0.01(-6.64%) |
Mar 27, 2018 | 0.1700 | 0.1700 | 0.1596 | 0.1596 | 18,300 | -0.01(-7.69%) |
Mar 26, 2018 | 0.1729 | 0.1729 | 0.1729 | 0.1729 | 555 | -0.01(-5.31%) |
Mar 23, 2018 | 0.1700 | 0.1826 | 0.1700 | 0.1826 | 1,450 | +0.01(+7.41%) |
Mar 22, 2018 | 0.1660 | 0.1700 | 0.1660 | 0.1700 | 2,375 | -0.00(-2.86%) |
Mar 21, 2018 | 0.1646 | 0.1750 | 0.1646 | 0.1750 | 26,600 | -0.00(-0.06%) |
Mar 20, 2018 | 0.1752 | 0.1779 | 0.1632 | 0.1751 | 26,200 | +0.00(+0.46%) |
Mar 19, 2018 | 0.1810 | 0.1810 | 0.1743 | 0.1743 | 9,000 | -0.00(-2.63%) |
Mar 16, 2018 | 0.1805 | 0.1805 | 0.1790 | 0.1790 | 5,200 | +0.00(+1.59%) |
Mar 13, 2018 | 0.1762 | 0.1762 | 0.1762 | 0 | -0.00(-0.62%) | |
Mar 12, 2018 | 0.1773 | 0.1773 | 0.1773 | 0.1773 | 2,000 | -0.00(-1.50%) |
Mar 09, 2018 | 0.1800 | 0.1870 | 0.1800 | 0.1800 | 9,750 | +0.00(+0.00%) |
Mar 08, 2018 | 0.1860 | 0.1910 | 0.1800 | 0.1800 | 8,000 | -0.00(-0.50%) |
Mar 07, 2018 | 0.1809 | 0.1809 | 0.1809 | 0.1809 | 650 | +0.00(+2.61%) |
Mar 06, 2018 | 0.1870 | 0.1871 | 0.1747 | 0.1763 | 57,000 | -0.01(-6.62%) |
Mar 05, 2018 | 0.1880 | 0.1888 | 0.1880 | 0.1888 | 1,316 | -0.00(-0.79%) |