Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0747 | 0.0793 | 0.0605 | 0.0650 | 194,977 | -0.01(-9.51%) |
May 30, 2018 | 0.0705 | 0.0800 | 0.0645 | 0.0718 | 108,992 | -0.00(-2.93%) |
May 29, 2018 | 0.0672 | 0.0787 | 0.0640 | 0.0740 | 136,745 | +0.01(+15.62%) |
May 25, 2018 | 0.0640 | 0.0640 | 0.0640 | 0 | -0.01(-9.86%) | |
May 24, 2018 | 0.0671 | 0.0790 | 0.0600 | 0.0710 | 170,713 | -0.00(-3.01%) |
May 23, 2018 | 0.0712 | 0.0796 | 0.0629 | 0.0732 | 258,593 | -0.00(-2.79%) |
May 22, 2018 | 0.0764 | 0.0840 | 0.0700 | 0.0753 | 171,425 | +0.02(+25.50%) |
May 21, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 40,000 | -0.02(-23.95%) |
May 18, 2018 | 0.0670 | 0.0818 | 0.0670 | 0.0789 | 34,357 | +0.00(+1.15%) |
May 17, 2018 | 0.0740 | 0.0839 | 0.0695 | 0.0780 | 46,203 | +0.00(+0.91%) |
May 16, 2018 | 0.0729 | 0.0800 | 0.0691 | 0.0773 | 140,151 | -0.00(-0.51%) |
May 15, 2018 | 0.0724 | 0.0805 | 0.0685 | 0.0777 | 38,034 | +0.01(+13.50%) |
May 14, 2018 | 0.0796 | 0.0830 | 0.0685 | 0.0685 | 126,598 | -0.01(-13.34%) |
May 11, 2018 | 0.0756 | 0.0830 | 0.0674 | 0.0790 | 117,786 | -0.00(-0.75%) |
May 10, 2018 | 0.0713 | 0.0830 | 0.0700 | 0.0796 | 32,214 | +0.00(+6.13%) |
May 09, 2018 | 0.0810 | 0.0833 | 0.0709 | 0.0750 | 203,117 | -0.01(-6.25%) |
May 08, 2018 | 0.0780 | 0.0860 | 0.0700 | 0.0800 | 34,420 | +0.00(+2.56%) |
May 07, 2018 | 0.0866 | 0.0874 | 0.0688 | 0.0780 | 217,455 | -0.01(-10.34%) |
May 04, 2018 | 0.0882 | 0.0882 | 0.0746 | 0.0870 | 64,830 | +0.01(+10.13%) |
May 03, 2018 | 0.0758 | 0.0808 | 0.0688 | 0.0790 | 38,952 | -0.00(-0.63%) |
May 02, 2018 | 0.0837 | 0.0870 | 0.0670 | 0.0795 | 154,321 | +0.00(+3.92%) |
May 01, 2018 | 0.0830 | 0.0875 | 0.0747 | 0.0765 | 107,373 | -0.01(-13.75%) |
Apr 30, 2018 | 0.0770 | 0.0914 | 0.0749 | 0.0887 | 135,988 | +0.01(+15.65%) |
Apr 27, 2018 | 0.0894 | 0.0913 | 0.0767 | 0.0767 | 80,745 | -0.01(-14.78%) |
Apr 26, 2018 | 0.0850 | 0.0900 | 0.0757 | 0.0900 | 73,555 | +0.00(+2.27%) |
Apr 25, 2018 | 0.0874 | 0.0940 | 0.0800 | 0.0880 | 90,397 | -0.00(-1.90%) |
Apr 24, 2018 | 0.0947 | 0.0993 | 0.0800 | 0.0897 | 176,097 | -0.00(-3.92%) |
Apr 23, 2018 | 0.0988 | 0.1030 | 0.0850 | 0.0934 | 186,164 | -0.00(-2.04%) |
Apr 20, 2018 | 0.0877 | 0.1052 | 0.0818 | 0.0953 | 145,382 | +0.01(+7.08%) |
Apr 19, 2018 | 0.0952 | 0.0960 | 0.0802 | 0.0890 | 152,901 | -0.00(-1.11%) |
Apr 18, 2018 | 0.0935 | 0.0965 | 0.0800 | 0.0900 | 97,852 | +0.01(+8.83%) |
Apr 17, 2018 | 0.0955 | 0.0975 | 0.0805 | 0.0827 | 269,014 | -0.01(-14.74%) |
Apr 16, 2018 | 0.0994 | 0.0994 | 0.0780 | 0.0970 | 203,714 | +0.00(+1.89%) |
Apr 13, 2018 | 0.0854 | 0.1000 | 0.0840 | 0.0952 | 302,926 | +0.01(+12.53%) |
Apr 12, 2018 | 0.0773 | 0.0905 | 0.0700 | 0.0846 | 230,724 | +0.01(+11.32%) |
Apr 11, 2018 | 0.0815 | 0.0850 | 0.0678 | 0.0760 | 241,603 | -0.01(-6.35%) |
Apr 10, 2018 | 0.0810 | 0.0849 | 0.0700 | 0.0811 | 157,330 | -0.00(-0.55%) |
Apr 09, 2018 | 0.0725 | 0.0817 | 0.0611 | 0.0816 | 269,576 | +0.02(+24.77%) |
Apr 06, 2018 | 0.0695 | 0.0800 | 0.0614 | 0.0654 | 260,143 | -0.00(-5.22%) |
Apr 05, 2018 | 0.0840 | 0.0840 | 0.0690 | 0.0690 | 121,538 | -0.01(-8.35%) |
Apr 04, 2018 | 0.0750 | 0.0837 | 0.0650 | 0.0753 | 113,511 | -0.01(-9.29%) |
Apr 03, 2018 | 0.0837 | 0.0875 | 0.0685 | 0.0830 | 339,670 | -0.00(-1.19%) |
Apr 02, 2018 | 0.1080 | 0.1080 | 0.0680 | 0.0840 | 246,100 | -0.00(-0.59%) |
Mar 29, 2018 | 0.0845 | 0.0845 | 0.0845 | 0 | +0.00(+0.60%) | |
Mar 28, 2018 | 0.0852 | 0.0902 | 0.0743 | 0.0840 | 591,074 | +0.00(+3.70%) |
Mar 27, 2018 | 0.0818 | 0.0892 | 0.0757 | 0.0810 | 188,554 | -0.00(-3.57%) |
Mar 26, 2018 | 0.0863 | 0.0910 | 0.0726 | 0.0840 | 266,649 | -0.00(-1.18%) |
Mar 23, 2018 | 0.0858 | 0.0950 | 0.0760 | 0.0850 | 107,806 | -0.00(-2.31%) |
Mar 22, 2018 | 0.0903 | 0.0945 | 0.0680 | 0.0870 | 212,158 | -0.01(-7.93%) |
Mar 21, 2018 | 0.0868 | 0.0983 | 0.0810 | 0.0945 | 82,860 | +0.01(+6.18%) |
Mar 20, 2018 | 0.0969 | 0.0974 | 0.0791 | 0.0890 | 1,066,397 | +0.00(+2.53%) |
Mar 19, 2018 | 0.1034 | 0.1040 | 0.0868 | 0.0868 | 136,572 | -0.01(-11.88%) |
Mar 16, 2018 | 0.0900 | 0.1010 | 0.0848 | 0.0985 | 39,971 | +0.01(+9.44%) |
Mar 15, 2018 | 0.0890 | 0.1010 | 0.0862 | 0.0900 | 19,215 | -0.00(-1.10%) |
Mar 14, 2018 | 0.1042 | 0.1060 | 0.0877 | 0.0910 | 134,797 | -0.01(-14.11%) |
Mar 13, 2018 | 0.0992 | 0.1069 | 0.0935 | 0.1060 | 75,550 | +0.01(+10.36%) |
Mar 12, 2018 | 0.1040 | 0.1100 | 0.0922 | 0.0960 | 133,939 | -0.00(-4.00%) |
Mar 09, 2018 | 0.1032 | 0.1082 | 0.0917 | 0.1000 | 355,784 | -0.01(-7.15%) |
Mar 08, 2018 | 0.1086 | 0.1112 | 0.0984 | 0.1077 | 126,322 | +0.00(+0.00%) |
Mar 07, 2018 | 0.1113 | 0.1124 | 0.0980 | 0.1077 | 294,535 | -0.00(-2.09%) |
Mar 06, 2018 | 0.1085 | 0.1170 | 0.1028 | 0.1100 | 85,668 | +0.00(+2.80%) |
Mar 05, 2018 | 0.1200 | 0.1210 | 0.1021 | 0.1070 | 266,882 | -0.01(-6.96%) |
Mar 02, 2018 | 0.1089 | 0.1164 | 0.0998 | 0.1150 | 59,843 | -0.00(-0.86%) |