Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3650 | 0.3750 | 0.3500 | 0.3750 | 999,158 | -0.01(-2.60%) |
May 30, 2018 | 0.3500 | 0.3900 | 0.3450 | 0.3850 | 3,773,432 | +0.08(+24.19%) |
May 29, 2018 | 0.2900 | 0.3150 | 0.2900 | 0.3100 | 396,175 | +0.02(+5.08%) |
May 28, 2018 | 0.2850 | 0.3000 | 0.2750 | 0.2950 | 174,246 | +0.01(+3.51%) |
May 25, 2018 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 177,683 | -0.01(-3.39%) |
May 24, 2018 | 0.2600 | 0.2950 | 0.2600 | 0.2950 | 300,815 | +0.03(+13.46%) |
May 23, 2018 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 457,247 | -0.02(-7.14%) |
May 22, 2018 | 0.2900 | 0.3150 | 0.2700 | 0.2800 | 798,288 | -0.01(-5.08%) |
May 18, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.02(-6.35%) | |
May 17, 2018 | 0.2150 | 0.3200 | 0.2050 | 0.3150 | 3,946,406 | +0.11(+57.50%) |
May 16, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 145,564 | -0.00(-2.44%) |
May 15, 2018 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 43,500 | -0.01(-4.65%) |
May 14, 2018 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 52,046 | +0.01(+2.38%) |
May 11, 2018 | 0.2000 | 0.2150 | 0.2000 | 0.2100 | 73,300 | +0.01(+5.00%) |
May 10, 2018 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 254,170 | +0.00(+0.00%) |
May 09, 2018 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 211,120 | +0.00(+0.00%) |
May 08, 2018 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 308,900 | -0.00(-2.44%) |
May 07, 2018 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 325,250 | -0.01(-4.65%) |
May 04, 2018 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 27,322 | -0.01(-2.27%) |
May 03, 2018 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 45,363 | +0.01(+2.33%) |
May 02, 2018 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 30,000 | +0.00(+0.00%) |
May 01, 2018 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 89,900 | +0.00(+0.00%) |
Apr 30, 2018 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 86,900 | +0.01(+2.38%) |
Apr 27, 2018 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 94,105 | -0.01(-2.33%) |
Apr 26, 2018 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 3,701 | +0.00(+0.00%) |
Apr 25, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 57,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 29,556 | -0.01(-2.27%) |
Apr 23, 2018 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 48,500 | +0.00(+0.00%) |
Apr 20, 2018 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 91,243 | -0.01(-2.22%) |
Apr 19, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 60,975 | +0.01(+2.27%) |
Apr 18, 2018 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 94,063 | -0.01(-2.22%) |
Apr 17, 2018 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 40,962 | -0.01(-6.25%) |
Apr 16, 2018 | 0.2200 | 0.2450 | 0.2200 | 0.2400 | 282,064 | +0.02(+9.09%) |
Apr 13, 2018 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 97,975 | -0.01(-2.22%) |
Apr 12, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 12,750 | -0.01(-2.17%) |
Apr 11, 2018 | 0.2200 | 0.2300 | 0.2150 | 0.2300 | 59,896 | +0.01(+4.55%) |
Apr 10, 2018 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 49,361 | +0.00(+0.00%) |
Apr 09, 2018 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 118,100 | +0.00(+0.00%) |
Apr 06, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 47,977 | -0.01(-2.22%) |
Apr 05, 2018 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 20,020 | +0.01(+2.27%) |
Apr 04, 2018 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 79,601 | -0.01(-2.22%) |
Apr 03, 2018 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 4,550 | +0.00(+0.00%) |
Apr 02, 2018 | 0.2250 | 0.2350 | 0.2200 | 0.2250 | 70,045 | +0.00(+0.00%) |
Mar 29, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.01(+2.27%) | |
Mar 28, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 148,500 | +0.00(+0.00%) |
Mar 27, 2018 | 0.2350 | 0.2400 | 0.2200 | 0.2200 | 163,317 | -0.01(-2.22%) |
Mar 26, 2018 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 27,300 | +0.01(+4.65%) |
Mar 23, 2018 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 229,990 | +0.00(+0.00%) |
Mar 22, 2018 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 52,300 | -0.01(-2.27%) |
Mar 21, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 86,483 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 82,414 | -0.01(-4.35%) |
Mar 19, 2018 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 13,600 | +0.00(+0.00%) |
Mar 16, 2018 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 64,800 | -0.00(-2.13%) |
Mar 15, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 320,475 | +0.02(+9.30%) |
Mar 14, 2018 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 75,000 | -0.01(-4.44%) |
Mar 13, 2018 | 0.2250 | 0.2250 | 0.2150 | 0.2250 | 181,242 | -0.01(-2.17%) |
Mar 12, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 59,600 | -0.01(-4.17%) |
Mar 09, 2018 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 82,700 | +0.00(+0.00%) |
Mar 08, 2018 | 0.2300 | 0.2500 | 0.2200 | 0.2400 | 186,177 | +0.01(+6.67%) |
Mar 07, 2018 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 121,300 | -0.01(-2.17%) |
Mar 06, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 212,241 | +0.02(+6.98%) |
Mar 05, 2018 | 0.2100 | 0.2250 | 0.2100 | 0.2150 | 386,500 | +0.01(+7.50%) |
Mar 02, 2018 | 0.2100 | 0.2150 | 0.2000 | 0.2000 | 371,900 | -0.02(-9.09%) |