Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0267 | 0.0273 | 0.0263 | 0.0272 | 13,855,707 | +0.00(+1.49%) |
May 30, 2018 | 0.0261 | 0.0268 | 0.0258 | 0.0268 | 13,042,780 | +0.00(+1.52%) |
May 29, 2018 | 0.0280 | 0.0282 | 0.0259 | 0.0264 | 13,856,396 | -0.00(-1.12%) |
May 25, 2018 | 0.0267 | 0.0267 | 0.0267 | 0 | +0.00(+0.85%) | |
May 24, 2018 | 0.0275 | 0.0300 | 0.0259 | 0.0265 | 13,724,659 | +0.00(+1.44%) |
May 23, 2018 | 0.0276 | 0.0280 | 0.0259 | 0.0261 | 23,234,124 | -0.00(-3.69%) |
May 22, 2018 | 0.0296 | 0.0300 | 0.0265 | 0.0271 | 32,813,484 | -0.00(-4.24%) |
May 21, 2018 | 0.0295 | 0.0300 | 0.0280 | 0.0283 | 26,542,040 | -0.00(-0.70%) |
May 18, 2018 | 0.0306 | 0.0310 | 0.0275 | 0.0285 | 53,450,604 | -0.00(-5.63%) |
May 17, 2018 | 0.0275 | 0.0305 | 0.0265 | 0.0302 | 66,771,336 | +0.00(+9.82%) |
May 16, 2018 | 0.0281 | 0.0286 | 0.0260 | 0.0275 | 43,450,708 | -0.00(-0.72%) |
May 15, 2018 | 0.0256 | 0.0279 | 0.0248 | 0.0277 | 53,426,908 | +0.00(+8.63%) |
May 14, 2018 | 0.0257 | 0.0267 | 0.0248 | 0.0255 | 16,902,234 | +0.00(+1.59%) |
May 11, 2018 | 0.0261 | 0.0269 | 0.0247 | 0.0251 | 20,039,300 | -0.00(-2.33%) |
May 10, 2018 | 0.0267 | 0.0270 | 0.0248 | 0.0257 | 27,594,960 | +0.00(+0.78%) |
May 09, 2018 | 0.0248 | 0.0255 | 0.0240 | 0.0255 | 26,117,058 | +0.00(+8.05%) |
May 08, 2018 | 0.0239 | 0.0248 | 0.0230 | 0.0236 | 21,580,120 | +0.00(+2.61%) |
May 07, 2018 | 0.0227 | 0.0235 | 0.0225 | 0.0230 | 11,787,455 | +0.00(+2.22%) |
May 04, 2018 | 0.0229 | 0.0237 | 0.0221 | 0.0225 | 18,943,256 | -0.00(-0.88%) |
May 03, 2018 | 0.0226 | 0.0237 | 0.0222 | 0.0227 | 12,394,874 | -0.00(-1.73%) |
May 02, 2018 | 0.0170 | 0.0283 | 0.0100 | 0.0231 | 29,168,192 | -0.00(-3.75%) |
May 01, 2018 | 0.0247 | 0.0253 | 0.0235 | 0.0240 | 21,598,214 | -0.00(-2.76%) |
Apr 30, 2018 | 0.0260 | 0.0260 | 0.0240 | 0.0247 | 16,460,602 | +0.00(+1.98%) |
Apr 27, 2018 | 0.0250 | 0.0255 | 0.0240 | 0.0242 | 19,167,530 | -0.00(-2.42%) |
Apr 26, 2018 | 0.0237 | 0.0249 | 0.0235 | 0.0248 | 18,505,992 | +0.00(+5.53%) |
Apr 25, 2018 | 0.0265 | 0.0270 | 0.0233 | 0.0235 | 32,515,396 | -0.00(-9.62%) |
Apr 24, 2018 | 0.0260 | 0.0273 | 0.0252 | 0.0260 | 34,724,112 | +0.00(+3.17%) |
Apr 23, 2018 | 0.0244 | 0.0259 | 0.0241 | 0.0252 | 27,605,630 | +0.00(+4.56%) |
Apr 20, 2018 | 0.0260 | 0.0269 | 0.0237 | 0.0241 | 25,337,252 | +0.00(+2.12%) |
Apr 19, 2018 | 0.0238 | 0.0244 | 0.0231 | 0.0236 | 16,402,867 | +0.00(+0.85%) |
Apr 18, 2018 | 0.0232 | 0.0239 | 0.0230 | 0.0234 | 15,307,474 | +0.00(+0.43%) |
Apr 17, 2018 | 0.0238 | 0.0245 | 0.0230 | 0.0233 | 29,371,172 | +0.00(+0.00%) |
Apr 16, 2018 | 0.0234 | 0.0240 | 0.0228 | 0.0233 | 23,371,448 | +0.00(+2.19%) |
Apr 13, 2018 | 0.0220 | 0.0232 | 0.0220 | 0.0228 | 35,753,112 | +0.00(+2.70%) |
Apr 12, 2018 | 0.0212 | 0.0225 | 0.0209 | 0.0222 | 20,977,324 | +0.00(+5.21%) |
Apr 11, 2018 | 0.0215 | 0.0224 | 0.0210 | 0.0211 | 12,959,699 | -0.00(-4.09%) |
Apr 10, 2018 | 0.0219 | 0.0228 | 0.0209 | 0.0220 | 15,311,138 | -0.00(-2.22%) |
Apr 09, 2018 | 0.0229 | 0.0229 | 0.0220 | 0.0225 | 15,545,135 | +0.00(+1.35%) |
Apr 06, 2018 | 0.0224 | 0.0232 | 0.0211 | 0.0222 | 8,831,662 | -0.00(-1.77%) |
Apr 05, 2018 | 0.0217 | 0.0231 | 0.0209 | 0.0226 | 15,619,646 | +0.00(+7.62%) |
Apr 04, 2018 | 0.0220 | 0.0230 | 0.0206 | 0.0210 | 9,730,029 | -0.00(-1.41%) |
Apr 03, 2018 | 0.0220 | 0.0226 | 0.0208 | 0.0213 | 24,150,620 | -0.00(-3.18%) |
Apr 02, 2018 | 0.0222 | 0.0249 | 0.0205 | 0.0220 | 23,941,486 | -0.00(-8.33%) |
Mar 29, 2018 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-2.83%) | |
Mar 28, 2018 | 0.0252 | 0.0267 | 0.0245 | 0.0247 | 59,007,532 | -0.00(-0.40%) |
Mar 27, 2018 | 0.0238 | 0.0251 | 0.0229 | 0.0248 | 86,143,344 | +0.00(+11.21%) |
Mar 26, 2018 | 0.0204 | 0.0228 | 0.0203 | 0.0223 | 35,064,992 | +0.00(+9.31%) |
Mar 23, 2018 | 0.0203 | 0.0212 | 0.0200 | 0.0204 | 9,184,299 | -0.00(-2.39%) |
Mar 22, 2018 | 0.0208 | 0.0218 | 0.0200 | 0.0209 | 14,740,448 | -0.00(-2.78%) |
Mar 21, 2018 | 0.0208 | 0.0219 | 0.0202 | 0.0215 | 9,404,304 | +0.00(+0.45%) |
Mar 20, 2018 | 0.0204 | 0.0215 | 0.0202 | 0.0214 | 7,584,335 | +0.00(+3.88%) |
Mar 19, 2018 | 0.0204 | 0.0212 | 0.0204 | 0.0206 | 10,749,429 | +0.00(+0.00%) |
Mar 16, 2018 | 0.0209 | 0.0215 | 0.0201 | 0.0206 | 10,278,173 | +0.00(+0.00%) |
Mar 15, 2018 | 0.0205 | 0.0215 | 0.0201 | 0.0206 | 9,166,999 | -0.00(-1.90%) |
Mar 14, 2018 | 0.0205 | 0.0211 | 0.0203 | 0.0210 | 9,170,322 | -0.00(-0.47%) |
Mar 13, 2018 | 0.0209 | 0.0212 | 0.0200 | 0.0211 | 17,150,560 | +0.00(+0.00%) |
Mar 12, 2018 | 0.0219 | 0.0220 | 0.0207 | 0.0211 | 10,726,513 | +0.00(+0.48%) |
Mar 09, 2018 | 0.0215 | 0.0221 | 0.0205 | 0.0210 | 14,717,587 | -0.00(-4.98%) |
Mar 08, 2018 | 0.0250 | 0.0260 | 0.0212 | 0.0221 | 21,786,046 | -0.00(-1.78%) |
Mar 07, 2018 | 0.0217 | 0.0240 | 0.0210 | 0.0225 | 28,665,748 | +0.00(+5.14%) |
Mar 06, 2018 | 0.0208 | 0.0215 | 0.0200 | 0.0214 | 13,355,307 | +0.00(+3.38%) |
Mar 05, 2018 | 0.0200 | 0.0208 | 0.0200 | 0.0207 | 10,097,904 | +0.00(+0.98%) |
Mar 02, 2018 | 0.0203 | 0.0205 | 0.0199 | 0.0205 | 11,998,433 | +0.00(+1.49%) |