Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 10,075 | +0.00(+0.00%) |
May 30, 2018 | 0.1000 | 0.1000 | 0.0935 | 0.0990 | 9,345 | +0.00(+0.00%) |
May 29, 2018 | 0.0888 | 0.0990 | 0.0870 | 0.0990 | 76,500 | +0.01(+14.85%) |
May 25, 2018 | 0.0862 | 0.0862 | 0.0862 | 0 | -0.00(-3.58%) | |
May 24, 2018 | 0.0950 | 0.0980 | 0.0850 | 0.0894 | 171,000 | -0.01(-8.78%) |
May 23, 2018 | 0.0860 | 0.0980 | 0.0860 | 0.0980 | 31,488 | +0.01(+10.11%) |
May 22, 2018 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 95,500 | +0.00(+0.00%) |
May 21, 2018 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 35,000 | +0.00(+3.49%) |
May 18, 2018 | 0.0854 | 0.0860 | 0.0854 | 0.0860 | 21,250 | -0.00(-3.37%) |
May 17, 2018 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 200 | +0.00(+3.98%) |
May 16, 2018 | 0.0880 | 0.0900 | 0.0851 | 0.0856 | 70,686 | -0.00(-2.74%) |
May 15, 2018 | 0.0850 | 0.0880 | 0.0787 | 0.0880 | 22,611 | +0.00(+3.53%) |
May 14, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,500 | +0.00(+0.00%) |
May 11, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 79,775 | +0.00(+0.00%) |
May 10, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 6,500 | +0.00(+0.00%) |
May 09, 2018 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 20,000 | +0.00(+3.66%) |
May 08, 2018 | 0.0731 | 0.0820 | 0.0730 | 0.0820 | 251,562 | +0.00(+2.63%) |
May 07, 2018 | 0.0712 | 0.0799 | 0.0712 | 0.0799 | 5,500 | +0.01(+12.38%) |
May 04, 2018 | 0.0810 | 0.0810 | 0.0711 | 0.0711 | 111,000 | -0.01(-11.13%) |
May 02, 2018 | 0.0800 | 0.0800 | 0.0800 | 20 | +0.00(+0.00%) | |
Apr 30, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+7.67%) | |
Apr 27, 2018 | 0.0718 | 0.0743 | 0.0700 | 0.0743 | 138,749 | +0.01(+7.84%) |
Apr 26, 2018 | 0.0649 | 0.0689 | 0.0640 | 0.0689 | 289,000 | +0.01(+11.13%) |
Apr 25, 2018 | 0.0649 | 0.0649 | 0.0610 | 0.0620 | 24,200 | -0.00(-3.13%) |
Apr 24, 2018 | 0.0649 | 0.0649 | 0.0640 | 0.0640 | 7,040 | -0.00(-1.39%) |
Apr 23, 2018 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 30,000 | -0.00(-0.15%) |
Apr 20, 2018 | 0.0599 | 0.0690 | 0.0589 | 0.0650 | 283,016 | +0.01(+21.50%) |
Apr 19, 2018 | 0.0510 | 0.0579 | 0.0510 | 0.0535 | 311,752 | -0.00(-6.14%) |
Apr 18, 2018 | 0.0622 | 0.0688 | 0.0510 | 0.0570 | 763,782 | -0.01(-12.31%) |
Apr 17, 2018 | 0.0800 | 0.0800 | 0.0613 | 0.0650 | 558,200 | -0.02(-19.14%) |
Apr 16, 2018 | 0.0800 | 0.0804 | 0.0800 | 0.0804 | 4,500 | +0.00(+3.06%) |
Apr 13, 2018 | 0.0849 | 0.0849 | 0.0780 | 0.0780 | 9,700 | -0.01(-8.13%) |
Apr 12, 2018 | 0.0800 | 0.0849 | 0.0799 | 0.0849 | 109,450 | +0.00(+5.99%) |
Apr 11, 2018 | 0.0800 | 0.0870 | 0.0800 | 0.0801 | 110,000 | -0.01(-8.14%) |
Apr 10, 2018 | 0.0820 | 0.0872 | 0.0810 | 0.0872 | 131,700 | +0.01(+9.00%) |
Apr 09, 2018 | 0.0610 | 0.0800 | 0.0610 | 0.0800 | 413,853 | +0.01(+6.81%) |
Apr 06, 2018 | 0.0739 | 0.0749 | 0.0700 | 0.0749 | 48,415 | +0.00(+1.35%) |
Apr 05, 2018 | 0.0700 | 0.0739 | 0.0700 | 0.0739 | 136,000 | +0.00(+1.37%) |
Apr 03, 2018 | 0.0729 | 0.0729 | 0.0729 | 0 | +0.00(+0.00%) | |
Apr 02, 2018 | 0.0705 | 0.0729 | 0.0705 | 0.0729 | 52,159 | -0.00(-0.14%) |
Mar 29, 2018 | 0.0730 | 0.0730 | 0.0730 | 0 | -0.00(-1.08%) | |
Mar 28, 2018 | 0.0700 | 0.0738 | 0.0700 | 0.0738 | 102,019 | +0.00(+5.43%) |
Mar 27, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.00(+0.79%) |
Mar 26, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0694 | 217,996 | -0.00(-0.79%) |
Mar 23, 2018 | 0.0701 | 0.0749 | 0.0680 | 0.0700 | 113,826 | -0.00(-6.54%) |
Mar 22, 2018 | 0.0700 | 0.0749 | 0.0700 | 0.0749 | 107,000 | +0.00(+2.60%) |
Mar 21, 2018 | 0.0749 | 0.0749 | 0.0730 | 0.0730 | 49,350 | +0.00(+2.82%) |
Mar 20, 2018 | 0.0775 | 0.0775 | 0.0710 | 0.0710 | 47,814 | -0.01(-8.15%) |
Mar 19, 2018 | 0.0682 | 0.0773 | 0.0682 | 0.0773 | 26,078 | +0.00(+0.39%) |
Mar 16, 2018 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 7,541 | +0.00(+5.48%) |
Mar 15, 2018 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 14,350 | -0.00(-1.35%) |
Mar 14, 2018 | 0.0749 | 0.0749 | 0.0740 | 0.0740 | 11,292 | -0.00(-1.33%) |
Mar 13, 2018 | 0.0749 | 0.0750 | 0.0730 | 0.0750 | 42,240 | +0.00(+3.45%) |
Mar 12, 2018 | 0.0725 | 0.0749 | 0.0725 | 0.0725 | 125,491 | -0.00(-3.20%) |
Mar 09, 2018 | 0.0749 | 0.0749 | 0.0725 | 0.0749 | 13,290 | +0.00(+6.26%) |
Mar 08, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0705 | 41,300 | -0.00(-4.74%) |
Mar 07, 2018 | 0.0720 | 0.0740 | 0.0701 | 0.0740 | 184,550 | -0.00(-1.33%) |
Mar 06, 2018 | 0.0713 | 0.0750 | 0.0713 | 0.0750 | 36,000 | +0.00(+0.00%) |
Mar 05, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 14,000 | -0.00(-3.72%) |
Mar 02, 2018 | 0.0799 | 0.0799 | 0.0710 | 0.0779 | 304,750 | +0.00(+4.01%) |