Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1650 | 0.1750 | 0.1650 | 0.1700 | 394,000 | +0.01(+3.03%) |
May 30, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1650 | 244,120 | +0.01(+6.45%) |
May 29, 2018 | 0.1550 | 0.1650 | 0.1550 | 0.1550 | 347,508 | +0.00(+0.00%) |
May 28, 2018 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 99,556 | -0.02(-8.82%) |
May 25, 2018 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 446,594 | -0.00(-2.86%) |
May 24, 2018 | 0.1650 | 0.1800 | 0.1650 | 0.1750 | 526,275 | +0.00(+2.94%) |
May 23, 2018 | 0.1900 | 0.1950 | 0.1700 | 0.1700 | 1,148,724 | -0.02(-12.82%) |
May 22, 2018 | 0.1650 | 0.2150 | 0.1600 | 0.1950 | 3,249,882 | +0.04(+21.88%) |
May 18, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
May 17, 2018 | 0.1300 | 0.1600 | 0.1300 | 0.1500 | 1,859,760 | +0.02(+15.38%) |
May 16, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 443,395 | +0.00(+0.00%) |
May 15, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 591,500 | +0.01(+4.00%) |
May 14, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 685,862 | -0.01(-3.85%) |
May 11, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 381,289 | +0.01(+4.00%) |
May 10, 2018 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 585,967 | -0.01(-3.85%) |
May 09, 2018 | 0.1250 | 0.1300 | 0.1150 | 0.1300 | 1,141,040 | +0.01(+8.33%) |
May 08, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 344,195 | -0.01(-4.00%) |
May 07, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 542,600 | +0.00(+0.00%) |
May 04, 2018 | 0.1250 | 0.1250 | 0.1150 | 0.1250 | 592,219 | +0.01(+4.17%) |
May 03, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 306,944 | -0.01(-4.00%) |
May 02, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 580,759 | -0.01(-3.85%) |
May 01, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 394,803 | +0.00(+0.00%) |
Apr 30, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 456,050 | +0.01(+8.33%) |
Apr 27, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 276,463 | +0.00(+0.00%) |
Apr 26, 2018 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 513,422 | +0.00(+0.00%) |
Apr 25, 2018 | 0.1300 | 0.1350 | 0.1200 | 0.1200 | 643,615 | -0.02(-11.11%) |
Apr 24, 2018 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 563,179 | +0.01(+3.85%) |
Apr 23, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 444,044 | +0.01(+4.00%) |
Apr 20, 2018 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 330,466 | +0.00(+0.00%) |
Apr 19, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 282,815 | +0.01(+4.17%) |
Apr 18, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 87,526 | -0.01(-4.00%) |
Apr 17, 2018 | 0.1300 | 0.1350 | 0.1200 | 0.1250 | 809,268 | -0.01(-3.85%) |
Apr 16, 2018 | 0.1300 | 0.1350 | 0.1200 | 0.1300 | 1,543,245 | -0.01(-3.70%) |
Apr 13, 2018 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 282,238 | +0.01(+8.00%) |
Apr 12, 2018 | 0.1250 | 0.1350 | 0.1250 | 0.1250 | 183,658 | +0.01(+4.17%) |
Apr 11, 2018 | 0.1200 | 0.1350 | 0.1200 | 0.1200 | 366,270 | -0.01(-7.69%) |
Apr 10, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 562,974 | +0.00(+0.00%) |
Apr 09, 2018 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 297,056 | -0.01(-7.14%) |
Apr 06, 2018 | 0.1450 | 0.1500 | 0.1350 | 0.1400 | 570,128 | +0.00(+0.00%) |
Apr 05, 2018 | 0.1250 | 0.1450 | 0.1250 | 0.1400 | 669,435 | +0.02(+16.67%) |
Apr 04, 2018 | 0.1150 | 0.1200 | 0.1000 | 0.1200 | 1,453,438 | +0.01(+14.29%) |
Apr 03, 2018 | 0.1400 | 0.1400 | 0.1000 | 0.1050 | 1,416,146 | -0.03(-19.23%) |
Apr 02, 2018 | 0.1450 | 0.1500 | 0.1300 | 0.1300 | 604,741 | -0.01(-10.34%) |
Mar 29, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.01(-3.33%) | |
Mar 28, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 551,169 | -0.01(-6.25%) |
Mar 27, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 597,872 | -0.01(-3.03%) |
Mar 26, 2018 | 0.1550 | 0.1650 | 0.1450 | 0.1650 | 1,408,062 | +0.02(+10.00%) |
Mar 23, 2018 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 654,005 | +0.00(+0.00%) |
Mar 22, 2018 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 796,840 | -0.01(-3.23%) |
Mar 21, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 237,033 | +0.00(+0.00%) |
Mar 20, 2018 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 253,578 | +0.00(+0.00%) |
Mar 19, 2018 | 0.1650 | 0.1700 | 0.1550 | 0.1550 | 501,798 | +0.00(+0.00%) |
Mar 16, 2018 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 640,738 | -0.01(-3.13%) |
Mar 15, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 633,790 | +0.01(+3.23%) |
Mar 14, 2018 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 836,267 | -0.01(-6.06%) |
Mar 13, 2018 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 557,400 | -0.01(-2.94%) |
Mar 12, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 556,721 | +0.00(+0.00%) |
Mar 09, 2018 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 493,529 | +0.01(+6.25%) |
Mar 08, 2018 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 885,905 | +0.00(+0.00%) |
Mar 07, 2018 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | 829,730 | -0.02(-13.51%) |
Mar 06, 2018 | 0.1950 | 0.1950 | 0.1750 | 0.1850 | 769,914 | +0.00(+0.00%) |
Mar 05, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1850 | 1,387,837 | +0.01(+2.78%) |
Mar 02, 2018 | 0.1750 | 0.1950 | 0.1600 | 0.1800 | 2,977,866 | +0.01(+5.88%) |