Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 402,500 | -0.01(-2.94%) |
May 30, 2018 | 0.1600 | 0.1700 | 0.1400 | 0.1700 | 913,177 | +0.01(+6.25%) |
May 29, 2018 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 314,201 | -0.01(-8.57%) |
May 28, 2018 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 160,140 | +0.00(+2.94%) |
May 25, 2018 | 0.1750 | 0.1800 | 0.1650 | 0.1700 | 321,800 | +0.00(+0.00%) |
May 24, 2018 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 277,771 | -0.02(-10.53%) |
May 23, 2018 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 118,500 | +0.01(+5.56%) |
May 22, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 763,995 | -0.02(-10.00%) |
May 18, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
May 17, 2018 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 201,050 | +0.01(+2.33%) |
May 16, 2018 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 78,600 | +0.01(+2.38%) |
May 15, 2018 | 0.1900 | 0.2150 | 0.1900 | 0.2100 | 278,065 | +0.02(+10.53%) |
May 14, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 28,146 | -0.01(-5.00%) |
May 11, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 104,425 | +0.01(+5.26%) |
May 10, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 119,485 | +0.00(+0.00%) |
May 09, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 208,077 | -0.01(-2.56%) |
May 08, 2018 | 0.2100 | 0.2100 | 0.1950 | 0.1950 | 85,400 | -0.01(-4.88%) |
May 07, 2018 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 78,387 | +0.01(+7.89%) |
May 04, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 152,250 | +0.00(+0.00%) |
May 03, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 468,300 | -0.02(-9.52%) |
May 02, 2018 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 139,500 | +0.00(+0.00%) |
May 01, 2018 | 0.2300 | 0.2300 | 0.2050 | 0.2100 | 424,700 | -0.02(-6.67%) |
Apr 30, 2018 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 327,600 | +0.01(+4.65%) |
Apr 27, 2018 | 0.2100 | 0.2200 | 0.2050 | 0.2150 | 280,710 | -0.01(-4.44%) |
Apr 26, 2018 | 0.2400 | 0.2400 | 0.2200 | 0.2250 | 515,915 | -0.01(-6.25%) |
Apr 25, 2018 | 0.2400 | 0.2400 | 0.2250 | 0.2400 | 213,910 | -0.01(-4.00%) |
Apr 24, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 25,000 | +0.00(+0.00%) |
Apr 23, 2018 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 312,015 | +0.01(+4.17%) |
Apr 20, 2018 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 302,066 | -0.01(-2.04%) |
Apr 19, 2018 | 0.2650 | 0.2650 | 0.2350 | 0.2450 | 516,953 | -0.02(-5.77%) |
Apr 18, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 172,400 | +0.01(+4.00%) |
Apr 17, 2018 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 147,100 | -0.02(-5.66%) |
Apr 16, 2018 | 0.2600 | 0.2750 | 0.2600 | 0.2650 | 98,330 | -0.01(-1.85%) |
Apr 13, 2018 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 221,967 | +0.00(+0.00%) |
Apr 12, 2018 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 346,224 | +0.01(+3.85%) |
Apr 11, 2018 | 0.2600 | 0.2750 | 0.2600 | 0.2600 | 488,685 | -0.01(-1.89%) |
Apr 10, 2018 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 323,200 | +0.01(+1.92%) |
Apr 09, 2018 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 169,648 | +0.00(+0.00%) |
Apr 06, 2018 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 346,176 | -0.02(-7.14%) |
Apr 05, 2018 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 274,759 | +0.01(+1.82%) |
Apr 04, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 357,500 | -0.01(-3.51%) |
Apr 03, 2018 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 226,300 | +0.01(+3.64%) |
Apr 02, 2018 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 190,060 | -0.01(-3.51%) |
Mar 29, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.01(+3.64%) | |
Mar 28, 2018 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 199,130 | +0.01(+1.85%) |
Mar 27, 2018 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 333,624 | -0.01(-5.26%) |
Mar 26, 2018 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 342,680 | +0.01(+5.56%) |
Mar 23, 2018 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 565,230 | +0.01(+1.89%) |
Mar 22, 2018 | 0.3050 | 0.3050 | 0.2650 | 0.2650 | 874,748 | -0.03(-11.67%) |
Mar 21, 2018 | 0.2750 | 0.3250 | 0.2650 | 0.3000 | 2,421,772 | +0.03(+13.21%) |
Mar 20, 2018 | 0.2650 | 0.2800 | 0.2600 | 0.2650 | 1,519,937 | +0.00(+0.00%) |
Mar 19, 2018 | 0.2450 | 0.2700 | 0.2350 | 0.2650 | 422,500 | +0.02(+8.16%) |
Mar 16, 2018 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 167,900 | +0.01(+4.26%) |
Mar 15, 2018 | 0.2300 | 0.2400 | 0.2250 | 0.2350 | 104,300 | -0.01(-2.08%) |
Mar 14, 2018 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 96,250 | +0.00(+0.00%) |
Mar 13, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 91,520 | +0.01(+4.35%) |
Mar 12, 2018 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 467,000 | +0.01(+2.22%) |
Mar 09, 2018 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 361,445 | -0.01(-2.17%) |
Mar 08, 2018 | 0.2500 | 0.2550 | 0.2300 | 0.2300 | 585,970 | -0.02(-9.80%) |
Mar 07, 2018 | 0.2550 | 347,180 | +0.00(+0.00%) | |||
Mar 06, 2018 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 495,695 | -0.02(-7.27%) |
Mar 05, 2018 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 197,812 | +0.01(+3.77%) |
Mar 02, 2018 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 234,301 | -0.01(-1.85%) |