Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.1499 | 0.1600 | 0.1400 | 0.1550 | 321,432 | +0.01(+3.33%) |
May 30, 2018 | 0.1670 | 0.1670 | 0.1300 | 0.1500 | 868,646 | -0.02(-9.64%) |
May 29, 2018 | 0.1670 | 0.1670 | 0.1591 | 0.1660 | 490,070 | -0.00(-0.60%) |
May 25, 2018 | 0.1670 | 0.1670 | 0.1670 | 0 | -0.00(-0.12%) | |
May 24, 2018 | 0.1500 | 0.1680 | 0.1500 | 0.1672 | 235,887 | +0.01(+5.16%) |
May 23, 2018 | 0.1500 | 0.1620 | 0.1500 | 0.1590 | 96,741 | -0.00(-1.85%) |
May 22, 2018 | 0.1591 | 0.1680 | 0.1550 | 0.1620 | 70,450 | +0.00(+1.82%) |
May 21, 2018 | 0.1580 | 0.1680 | 0.1580 | 0.1591 | 207,595 | +0.00(+0.70%) |
May 18, 2018 | 0.1510 | 0.1580 | 0.1500 | 0.1580 | 206,612 | +0.01(+5.26%) |
May 17, 2018 | 0.1500 | 0.1598 | 0.1500 | 0.1501 | 354,149 | -0.00(-2.91%) |
May 16, 2018 | 0.1610 | 0.1610 | 0.1450 | 0.1546 | 1,016,441 | -0.01(-3.98%) |
May 15, 2018 | 0.1650 | 0.1680 | 0.1610 | 0.1610 | 105,354 | -0.00(-2.42%) |
May 14, 2018 | 0.1600 | 0.1690 | 0.1600 | 0.1650 | 220,454 | -0.00(-1.84%) |
May 11, 2018 | 0.1600 | 0.1690 | 0.1600 | 0.1681 | 129,709 | -0.00(-0.47%) |
May 10, 2018 | 0.1600 | 0.1700 | 0.1600 | 0.1689 | 194,934 | +0.01(+3.15%) |
May 09, 2018 | 0.1625 | 0.1713 | 0.1601 | 0.1638 | 186,313 | -0.01(-3.68%) |
May 08, 2018 | 0.1750 | 0.1750 | 0.1600 | 0.1700 | 145,944 | -0.00(-0.87%) |
May 07, 2018 | 0.1630 | 0.1750 | 0.1610 | 0.1715 | 398,050 | +0.00(+2.08%) |
May 04, 2018 | 0.1700 | 0.1700 | 0.1630 | 0.1680 | 203,869 | -0.00(-0.59%) |
May 03, 2018 | 0.1668 | 0.1740 | 0.1630 | 0.1690 | 235,579 | +0.00(+2.67%) |
May 02, 2018 | 0.1700 | 0.1750 | 0.1646 | 0.1646 | 326,373 | -0.00(-2.60%) |
May 01, 2018 | 0.1680 | 0.1700 | 0.1630 | 0.1690 | 422,332 | +0.00(+1.20%) |
Apr 30, 2018 | 0.1655 | 0.1900 | 0.1650 | 0.1670 | 301,466 | -0.01(-4.57%) |
Apr 27, 2018 | 0.1610 | 0.1799 | 0.1610 | 0.1750 | 192,684 | +0.00(+1.16%) |
Apr 26, 2018 | 0.1825 | 0.1825 | 0.1660 | 0.1730 | 253,257 | -0.01(-3.35%) |
Apr 25, 2018 | 0.1610 | 0.1810 | 0.1610 | 0.1790 | 483,315 | +0.00(+0.00%) |
Apr 24, 2018 | 0.1800 | 0.1800 | 0.1620 | 0.1790 | 673,633 | +0.00(+1.22%) |
Apr 23, 2018 | 0.1855 | 0.1899 | 0.1700 | 0.1769 | 722,079 | -0.01(-6.68%) |
Apr 20, 2018 | 0.1910 | 0.1919 | 0.1810 | 0.1895 | 359,395 | -0.00(-0.21%) |
Apr 19, 2018 | 0.1910 | 0.1920 | 0.1800 | 0.1899 | 482,915 | -0.00(-1.09%) |
Apr 18, 2018 | 0.1935 | 0.1990 | 0.1850 | 0.1920 | 348,668 | +0.00(+0.00%) |
Apr 17, 2018 | 0.1980 | 0.2100 | 0.1800 | 0.1920 | 268,496 | -0.01(-4.00%) |
Apr 16, 2018 | 0.2000 | 0.2075 | 0.1825 | 0.2000 | 949,493 | +0.01(+2.56%) |
Apr 13, 2018 | 0.1700 | 0.1950 | 0.1700 | 0.1950 | 877,893 | +0.02(+9.61%) |
Apr 12, 2018 | 0.1750 | 0.1900 | 0.1711 | 0.1779 | 520,817 | +0.00(+2.83%) |
Apr 11, 2018 | 0.1705 | 0.1850 | 0.1700 | 0.1730 | 394,301 | -0.00(-1.14%) |
Apr 10, 2018 | 0.1700 | 0.1820 | 0.1700 | 0.1750 | 267,992 | -0.01(-2.78%) |
Apr 09, 2018 | 0.1685 | 0.1840 | 0.1660 | 0.1800 | 241,120 | +0.00(+0.00%) |
Apr 06, 2018 | 0.1700 | 0.1850 | 0.1670 | 0.1800 | 172,832 | -0.00(-1.91%) |
Apr 05, 2018 | 0.1660 | 0.1875 | 0.1600 | 0.1835 | 332,258 | +0.02(+10.54%) |
Apr 04, 2018 | 0.1900 | 0.1900 | 0.1600 | 0.1660 | 713,537 | -0.01(-7.78%) |
Apr 03, 2018 | 0.1900 | 0.2000 | 0.1610 | 0.1800 | 1,293,233 | -0.02(-9.46%) |
Apr 02, 2018 | 0.2026 | 0.2300 | 0.1715 | 0.1988 | 1,652,662 | -0.03(-13.57%) |
Mar 29, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.13%) | |
Mar 28, 2018 | 0.2400 | 0.2600 | 0.2205 | 0.2399 | 1,228,185 | -0.00(-0.04%) |
Mar 27, 2018 | 0.2090 | 0.2490 | 0.2090 | 0.2400 | 2,582,074 | +0.03(+15.38%) |
Mar 26, 2018 | 0.2024 | 0.2090 | 0.1850 | 0.2080 | 672,292 | +0.00(+2.21%) |
Mar 23, 2018 | 0.1990 | 0.2040 | 0.1900 | 0.2035 | 707,846 | +0.01(+7.11%) |
Mar 22, 2018 | 0.1870 | 0.1900 | 0.1800 | 0.1900 | 191,932 | +0.00(+1.88%) |
Mar 21, 2018 | 0.1849 | 0.1865 | 0.1760 | 0.1865 | 206,002 | +0.00(+0.87%) |
Mar 20, 2018 | 0.1752 | 0.1850 | 0.1705 | 0.1849 | 462,442 | +0.01(+5.66%) |
Mar 19, 2018 | 0.1850 | 0.1850 | 0.1650 | 0.1750 | 246,694 | -0.01(-5.41%) |
Mar 16, 2018 | 0.1760 | 0.1900 | 0.1760 | 0.1850 | 149,912 | +0.00(+2.21%) |
Mar 15, 2018 | 0.1822 | 0.1900 | 0.1750 | 0.1810 | 329,874 | -0.00(-1.90%) |
Mar 14, 2018 | 0.1900 | 0.1960 | 0.1820 | 0.1845 | 117,646 | -0.01(-2.89%) |
Mar 13, 2018 | 0.1990 | 0.1990 | 0.1900 | 0.1900 | 188,379 | -0.01(-4.04%) |
Mar 12, 2018 | 0.1970 | 0.2185 | 0.1925 | 0.1980 | 662,649 | +0.00(+0.51%) |
Mar 09, 2018 | 0.1970 | 0.2095 | 0.1860 | 0.1970 | 496,212 | +0.00(+1.26%) |
Mar 08, 2018 | 0.1945 | 0.1990 | 0.1850 | 0.1946 | 596,795 | -0.00(-0.74%) |
Mar 07, 2018 | 0.1699 | 0.1980 | 0.1600 | 0.1960 | 1,645,125 | +0.03(+15.43%) |
Mar 06, 2018 | 0.1320 | 0.1699 | 0.1300 | 0.1698 | 1,098,397 | +0.04(+28.64%) |
Mar 05, 2018 | 0.1480 | 0.1480 | 0.1320 | 0.1320 | 662,550 | -0.02(-11.94%) |
Mar 02, 2018 | 0.1490 | 0.1525 | 0.1323 | 0.1499 | 836,845 | -0.00(-0.07%) |